51.68
-0.37(-0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.1 | 51.68 | 51.68 | 52.53 | 51.33 | 3.46M |
| August 15, 2025 | 54.06 | 52.05 | 52.05 | 54.13 | 51.45 | 4.87M |
| August 14, 2025 | 53.93 | 54.21 | 54.21 | 55.05 | 53.77 | 2.02M |
| August 13, 2025 | 53.68 | 54.05 | 54.05 | 54.58 | 53.52 | 1.76M |
| August 12, 2025 | 53.4 | 53.85 | 53.85 | 54.48 | 53.05 | 2.06M |
| August 11, 2025 | 53.82 | 53.48 | 53.48 | 54.7 | 52.75 | 2.27M |
| August 08, 2025 | 53.81 | 54.1 | 54.1 | 54.19 | 52.71 | 1.65M |
| August 07, 2025 | 54.36 | 53.9 | 53.9 | 54.95 | 53.71 | 1.56M |
| August 06, 2025 | 55.42 | 54.5 | 54.5 | 56.02 | 54.3 | 1.9M |
| August 05, 2025 | 54.61 | 55.53 | 55.53 | 56.02 | 54.12 | 2.62M |
| August 04, 2025 | 54.63 | 54.92 | 54.92 | 56.9 | 54.3 | 5.14M |
| August 01, 2025 | 50.74 | 54.28 | 54.28 | 55 | 50.61 | 6M |
| July 31, 2025 | 51.91 | 50.7 | 50.7 | 51.91 | 50.5 | 2.18M |
| July 30, 2025 | 50.87 | 52.09 | 52.09 | 52.3 | 50.75 | 2.28M |
| July 29, 2025 | 51.44 | 51 | 51 | 51.7 | 50.79 | 924,800 |
| July 28, 2025 | 50.8 | 50.96 | 50.96 | 51.14 | 50.55 | 1.37M |
| July 25, 2025 | 51.18 | 50.81 | 50.81 | 51.18 | 50.49 | 1.46M |
| July 24, 2025 | 50.67 | 51.15 | 51.15 | 51.58 | 50.5 | 1.74M |
| July 23, 2025 | 50.8 | 50.56 | 50.56 | 51.15 | 50.41 | 991,200 |
| July 22, 2025 | 51.07 | 50.79 | 50.79 | 51.28 | 49.88 | 2.39M |
| July 21, 2025 | 51.5 | 51 | 51 | 51.82 | 50.5 | 2.51M |
| July 18, 2025 | 51.63 | 51.9 | 51.9 | 52.25 | 51.38 | 1.74M |
| July 17, 2025 | 51.76 | 51.63 | 51.63 | 52.58 | 51.17 | 2.58M |
| July 16, 2025 | 50.29 | 52.58 | 52.58 | 52.9 | 50.29 | 5.28M |
| July 15, 2025 | 52.53 | 50.85 | 50.85 | 52.55 | 49.56 | 5.9M |
| July 14, 2025 | 48.22 | 49.55 | 49.55 | 49.92 | 48.14 | 3.39M |
| July 11, 2025 | 47.78 | 48.06 | 48.06 | 48.06 | 47.4 | 1.28M |
| July 10, 2025 | 47.9 | 47.77 | 47.77 | 48.6 | 47.61 | 1.78M |
| July 09, 2025 | 47 | 48.11 | 48.11 | 48.68 | 47 | 2.84M |
| July 08, 2025 | 47.47 | 47 | 47 | 47.68 | 46.87 | 1.94M |
| July 07, 2025 | 48 | 47.37 | 47.37 | 48.15 | 47.23 | 1.13M |
| July 04, 2025 | 48 | 48.08 | 48.08 | 48.46 | 47.75 | 691,700 |
| July 03, 2025 | 48.23 | 48.13 | 48.13 | 48.82 | 47.87 | 889,900 |
| July 02, 2025 | 48.69 | 48.57 | 48.57 | 49.17 | 48.11 | 1.27M |
| July 01, 2025 | 47.69 | 49.03 | 49.03 | 49.73 | 47.69 | 2.07M |
| June 30, 2025 | 47.67 | 47.75 | 47.75 | 47.99 | 47.25 | 1.26M |
| June 27, 2025 | 47.44 | 47.83 | 47.83 | 48.3 | 47.3 | 1.41M |
| June 26, 2025 | 47.85 | 47.48 | 47.48 | 48 | 47.35 | 1.31M |
| June 25, 2025 | 47.26 | 48.03 | 48.03 | 48.08 | 46.94 | 1.81M |
| June 24, 2025 | 46.22 | 47.16 | 47.16 | 47.22 | 46.22 | 1.84M |
| June 23, 2025 | 45.98 | 46.2 | 46.2 | 46.25 | 45.02 | 874,800 |
| June 20, 2025 | 45.69 | 45.78 | 45.78 | 46.75 | 45.4 | 1.17M |
| June 19, 2025 | 45.69 | 45.45 | 45.45 | 46.39 | 45.38 | 1.15M |
| June 18, 2025 | 46.01 | 45.8 | 45.8 | 46.28 | 45.2 | 1.62M |
| June 17, 2025 | 47.92 | 46.34 | 46.34 | 48.08 | 46.15 | 2.46M |
| June 16, 2025 | 46.55 | 47.77 | 47.77 | 48.87 | 46.53 | 2.1M |
| June 13, 2025 | 47.67 | 46.88 | 46.88 | 47.85 | 46.7 | 1.54M |
| June 12, 2025 | 49.26 | 47.95 | 47.95 | 49.26 | 47.94 | 2.6M |
| June 11, 2025 | 48.88 | 49.26 | 49.26 | 49.48 | 48.7 | 1.39M |
| June 10, 2025 | 49.01 | 48.88 | 48.88 | 49.77 | 48.4 | 1.58M |
| June 09, 2025 | 49.52 | 49.03 | 49.03 | 49.7 | 48.45 | 1.62M |
| June 06, 2025 | 49.63 | 49.23 | 49.23 | 49.93 | 49 | 1.09M |
| June 05, 2025 | 50.07 | 49.63 | 49.63 | 50.08 | 49.1 | 1.21M |
| June 04, 2025 | 50.91 | 50 | 50 | 50.91 | 49.5 | 1.6M |
| June 03, 2025 | 50.63 | 49.51 | 49.51 | 50.86 | 49.12 | 1.49M |
| May 30, 2025 | 50.91 | 50.59 | 50.59 | 50.96 | 50.3 | 1.03M |
| May 29, 2025 | 50.82 | 50.93 | 50.93 | 51.14 | 50.39 | 975,357 |
| May 28, 2025 | 50.74 | 50.79 | 50.79 | 51.14 | 50.58 | 638,257 |
| May 27, 2025 | 51.12 | 50.75 | 50.75 | 51.21 | 50.23 | 937,163 |
| May 26, 2025 | 51.58 | 51.26 | 51.26 | 52.07 | 50.3 | 2.19M |