49.71
+0.54(+1.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 48.96 | 49.17 | 49.17 | 49.29 | 48.82 | 4.86M |
| September 04, 2025 | 49.35 | 48.96 | 48.96 | 49.48 | 48.54 | 7.66M |
| September 03, 2025 | 50.4 | 49.25 | 49.25 | 50.4 | 49.13 | 10.53M |
| September 02, 2025 | 51.84 | 51.6 | 50.33 | 52.03 | 51.35 | 9.53M |
| September 01, 2025 | 51.89 | 51.83 | 51.83 | 52.38 | 51.51 | 12.14M |
| August 29, 2025 | 50.84 | 51.88 | 51.88 | 51.89 | 50.84 | 11.83M |
| August 28, 2025 | 51.3 | 50.88 | 50.88 | 51.56 | 50.16 | 11.75M |
| August 27, 2025 | 52.25 | 51.2 | 51.2 | 52.75 | 51.18 | 13.37M |
| August 26, 2025 | 52.45 | 51.95 | 51.95 | 52.51 | 51.87 | 11.32M |
| August 25, 2025 | 52.81 | 52.43 | 52.43 | 53.1 | 52.21 | 16.79M |
| August 22, 2025 | 52.55 | 52.17 | 52.17 | 52.97 | 51.69 | 20.74M |
| August 21, 2025 | 50.89 | 51.13 | 51.13 | 51.76 | 50.88 | 13.71M |
| August 20, 2025 | 50.55 | 50.81 | 50.81 | 50.88 | 50.3 | 6.69M |
| August 19, 2025 | 50.42 | 50.68 | 50.68 | 51.1 | 50.3 | 7.69M |
| August 18, 2025 | 50.49 | 50.4 | 50.4 | 50.64 | 50.1 | 8.85M |
| August 15, 2025 | 50.15 | 50.33 | 50.33 | 50.4 | 49.98 | 5.8M |
| August 14, 2025 | 50.62 | 50.19 | 50.19 | 50.93 | 50.16 | 8.9M |
| August 13, 2025 | 50.95 | 50.59 | 50.59 | 51.08 | 50.53 | 7.27M |
| August 12, 2025 | 51.3 | 50.94 | 50.94 | 51.47 | 50.87 | 6.76M |
| August 11, 2025 | 51.15 | 51.27 | 51.27 | 51.36 | 50.91 | 4.72M |
| August 08, 2025 | 51.27 | 51.1 | 51.1 | 51.35 | 51.01 | 3.57M |
| August 07, 2025 | 51.3 | 51.27 | 51.27 | 51.39 | 51.1 | 4.08M |
| August 06, 2025 | 51.66 | 51.3 | 51.3 | 51.78 | 51.16 | 5.29M |
| August 05, 2025 | 51.53 | 51.65 | 51.65 | 51.66 | 51.22 | 4.46M |
| August 04, 2025 | 51.7 | 51.53 | 51.53 | 51.85 | 51.02 | 6.29M |
| August 01, 2025 | 51.6 | 51.7 | 51.7 | 52.54 | 51.4 | 9.09M |
| July 31, 2025 | 52 | 51.6 | 51.6 | 52.15 | 51.23 | 12.05M |
| July 30, 2025 | 50.4 | 52.28 | 52.28 | 52.39 | 50.26 | 16.57M |
| July 29, 2025 | 50.65 | 50.4 | 50.4 | 50.75 | 50.11 | 5.53M |
| July 28, 2025 | 50.78 | 50.58 | 50.58 | 51.05 | 50.35 | 5.99M |
| July 25, 2025 | 51.61 | 50.98 | 50.98 | 51.82 | 50.92 | 7.57M |
| July 24, 2025 | 50.99 | 51.59 | 51.59 | 51.79 | 50.8 | 8.8M |
| July 23, 2025 | 51.16 | 50.99 | 50.99 | 51.47 | 50.71 | 9.75M |
| July 22, 2025 | 49.6 | 51.15 | 51.15 | 51.2 | 49.5 | 16.82M |
| July 21, 2025 | 49.85 | 49.6 | 49.6 | 49.89 | 49.4 | 7.42M |
| July 18, 2025 | 49.59 | 49.82 | 49.82 | 49.88 | 49.5 | 5.7M |
| July 17, 2025 | 49.52 | 49.58 | 49.58 | 49.76 | 49.17 | 5.43M |
| July 16, 2025 | 49.04 | 49.45 | 49.45 | 49.75 | 49.04 | 9.16M |
| July 15, 2025 | 49.72 | 49.04 | 49.04 | 50.03 | 48.8 | 10.22M |
| July 14, 2025 | 50.57 | 49.71 | 49.71 | 50.77 | 49.65 | 10.43M |
| July 11, 2025 | 50.19 | 50.55 | 50.55 | 50.77 | 50.12 | 6.08M |
| July 10, 2025 | 51 | 50.25 | 50.25 | 51.05 | 50.12 | 9.62M |
| July 09, 2025 | 51.38 | 51 | 51 | 51.69 | 50.93 | 7.02M |
| July 08, 2025 | 51.28 | 51.38 | 51.38 | 51.42 | 51.03 | 4.55M |
| July 07, 2025 | 51.17 | 51.28 | 51.28 | 51.39 | 51.14 | 2.92M |
| July 04, 2025 | 51.03 | 51.16 | 51.16 | 51.31 | 50.89 | 3.49M |
| July 03, 2025 | 51.17 | 51.1 | 51.1 | 51.65 | 51 | 5.08M |
| July 02, 2025 | 51.71 | 51.18 | 51.18 | 51.82 | 51.02 | 6.31M |
| July 01, 2025 | 52.4 | 51.72 | 51.72 | 52.4 | 51.69 | 6.19M |
| June 30, 2025 | 52.59 | 52.3 | 52.3 | 52.69 | 52.13 | 4.51M |
| June 27, 2025 | 52.3 | 52.56 | 52.56 | 53.09 | 52.28 | 5.01M |
| June 26, 2025 | 52.41 | 52.25 | 52.25 | 52.83 | 52.15 | 4.96M |
| June 25, 2025 | 52.65 | 52.27 | 52.27 | 52.77 | 52.05 | 5.3M |
| June 24, 2025 | 52.16 | 52.6 | 52.6 | 52.65 | 52.1 | 4.29M |
| June 23, 2025 | 52.17 | 51.95 | 51.95 | 52.45 | 51.6 | 4.1M |
| June 20, 2025 | 52.09 | 52.29 | 52.29 | 52.4 | 52.03 | 3.38M |
| June 19, 2025 | 52.4 | 52.09 | 52.09 | 52.55 | 51.96 | 4.33M |
| June 18, 2025 | 52.5 | 52.38 | 52.38 | 52.75 | 52.38 | 3.3M |
| June 17, 2025 | 53 | 52.45 | 52.45 | 53.55 | 52.24 | 5.44M |
| June 16, 2025 | 53.55 | 52.94 | 52.94 | 53.87 | 52.87 | 7.37M |