49.33
+0.08(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 48.69 | 49.25 | 49.25 | 49.88 | 48.63 | 22.86M |
| August 15, 2025 | 47.44 | 48.61 | 48.61 | 48.67 | 47.43 | 16.77M |
| August 14, 2025 | 48.33 | 47.48 | 47.48 | 48.76 | 47.48 | 16.22M |
| August 13, 2025 | 48.15 | 48.33 | 48.33 | 48.33 | 47.76 | 12.71M |
| August 12, 2025 | 48.6 | 47.98 | 47.98 | 48.6 | 47.71 | 11.3M |
| August 11, 2025 | 47.8 | 48.43 | 48.43 | 48.73 | 47.6 | 11.92M |
| August 08, 2025 | 48.4 | 47.6 | 47.6 | 48.41 | 47.6 | 10.26M |
| August 07, 2025 | 49.07 | 48.48 | 48.48 | 49.18 | 48.28 | 12.45M |
| August 06, 2025 | 48.15 | 49.07 | 49.07 | 49.6 | 47.88 | 20.85M |
| August 05, 2025 | 48.28 | 47.97 | 47.97 | 48.34 | 47.72 | 8.76M |
| August 04, 2025 | 47.57 | 48.18 | 48.18 | 48.7 | 47.5 | 9.97M |
| August 01, 2025 | 48.4 | 47.88 | 47.88 | 48.69 | 47.4 | 10.27M |
| July 31, 2025 | 47.58 | 47.84 | 47.84 | 48.88 | 47.55 | 15.87M |
| July 30, 2025 | 48.62 | 47.72 | 47.72 | 48.62 | 47.39 | 10.86M |
| July 29, 2025 | 47.7 | 48.57 | 48.57 | 49.16 | 47.5 | 16.97M |
| July 28, 2025 | 47.95 | 47.8 | 47.8 | 48.18 | 47.6 | 11.13M |
| July 25, 2025 | 47.56 | 47.77 | 47.77 | 47.94 | 47.27 | 11.84M |
| July 24, 2025 | 46.45 | 47.57 | 47.57 | 48 | 46.37 | 18.27M |
| July 23, 2025 | 46.8 | 46.45 | 46.45 | 47.27 | 46.28 | 13.77M |
| July 22, 2025 | 46.93 | 46.91 | 46.91 | 47.09 | 46.67 | 10.17M |
| July 21, 2025 | 47.04 | 46.96 | 46.96 | 47.38 | 46.77 | 11.1M |
| July 18, 2025 | 47.23 | 46.85 | 46.85 | 47.25 | 46.67 | 9.98M |
| July 17, 2025 | 46.8 | 47.03 | 47.03 | 47.12 | 46.39 | 10.2M |
| July 16, 2025 | 46.39 | 46.74 | 46.74 | 47.1 | 46.24 | 10.92M |
| July 15, 2025 | 45.91 | 46.39 | 46.39 | 46.53 | 45.66 | 11.02M |
| July 14, 2025 | 46.1 | 45.91 | 45.91 | 46.24 | 45.66 | 7.78M |
| July 11, 2025 | 45.39 | 45.83 | 45.83 | 46.17 | 45.12 | 10.82M |
| July 10, 2025 | 45.13 | 45.39 | 45.39 | 45.48 | 44.76 | 6.43M |
| July 09, 2025 | 45.22 | 45.29 | 45.29 | 45.65 | 45.04 | 7.91M |
| July 08, 2025 | 44.3 | 45.13 | 45.13 | 45.19 | 44.17 | 8.84M |
| July 07, 2025 | 44.41 | 44.26 | 44.26 | 44.6 | 44.15 | 4.64M |
| July 04, 2025 | 44.99 | 44.41 | 44.41 | 45 | 44.36 | 6.37M |
| July 03, 2025 | 44.47 | 44.68 | 44.68 | 44.82 | 44.33 | 4.71M |
| July 02, 2025 | 44.62 | 44.33 | 44.33 | 44.68 | 44.23 | 4.99M |
| July 01, 2025 | 44.95 | 44.69 | 44.69 | 45 | 44.5 | 5.6M |
| June 30, 2025 | 44.5 | 44.91 | 44.91 | 45.1 | 44.41 | 7.18M |
| June 27, 2025 | 44.4 | 44.38 | 44.38 | 44.83 | 44.24 | 6.4M |
| June 26, 2025 | 44.72 | 44.37 | 44.37 | 45.08 | 44.3 | 7.39M |
| June 25, 2025 | 44 | 44.79 | 44.79 | 44.88 | 43.94 | 10.49M |
| June 24, 2025 | 42.88 | 43.98 | 43.98 | 44.03 | 42.77 | 9.28M |
| June 23, 2025 | 42.42 | 42.88 | 42.88 | 43.03 | 42.3 | 4.6M |
| June 20, 2025 | 42.89 | 42.67 | 42.67 | 43.25 | 42.56 | 5.2M |
| June 19, 2025 | 43.18 | 42.81 | 42.81 | 43.55 | 42.68 | 6.15M |
| June 18, 2025 | 43.15 | 43.15 | 43.15 | 43.46 | 43 | 5.4M |
| June 17, 2025 | 43.65 | 43.15 | 43.15 | 43.8 | 43.03 | 8.09M |
| June 16, 2025 | 44.02 | 43.7 | 43.7 | 44.26 | 43.36 | 9.38M |
| June 13, 2025 | 44.2 | 44.28 | 44.28 | 44.88 | 44 | 10.36M |
| June 12, 2025 | 44.85 | 44.34 | 44.34 | 44.86 | 44.23 | 6.65M |
| June 11, 2025 | 44.5 | 44.84 | 44.84 | 45.16 | 44.28 | 5.38M |
| June 10, 2025 | 45.5 | 44.47 | 44.47 | 45.54 | 44.4 | 8.22M |
| June 09, 2025 | 45.55 | 45.5 | 45.5 | 45.92 | 45.3 | 7.32M |
| June 06, 2025 | 45.15 | 45.19 | 45.19 | 45.28 | 44.88 | 5.44M |
| June 05, 2025 | 44.87 | 45.29 | 45.29 | 45.42 | 44.37 | 8.54M |
| June 04, 2025 | 44.12 | 44.62 | 44.62 | 44.7 | 43.96 | 5.31M |
| June 03, 2025 | 43.99 | 44.13 | 44.13 | 44.49 | 43.91 | 4.44M |
| May 30, 2025 | 44.44 | 44.1 | 44.1 | 44.72 | 44.1 | 6.23M |
| May 29, 2025 | 44.67 | 45.43 | 44.72 | 45.59 | 44.66 | 10.09M |
| May 28, 2025 | 44.75 | 44.66 | 43.96 | 45.12 | 44.2 | 5.19M |
| May 27, 2025 | 45 | 44.55 | 43.85 | 45.2 | 44.46 | 6.21M |
| May 26, 2025 | 44.85 | 45.12 | 44.41 | 45.46 | 44.83 | 4.78M |