52.45
+1.82(+3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.62 | 52.45 | 52.45 | 53.16 | 50.59 | 16.05M |
| August 15, 2025 | 50.1 | 50.63 | 50.63 | 51.2 | 49.67 | 11.62M |
| August 14, 2025 | 49.2 | 50.4 | 50.4 | 51.86 | 49.2 | 17.67M |
| August 13, 2025 | 49.24 | 49.39 | 49.39 | 49.79 | 48.7 | 7.71M |
| August 12, 2025 | 49.83 | 49.08 | 49.08 | 49.99 | 49.03 | 8.62M |
| August 11, 2025 | 49 | 49.82 | 49.82 | 50.25 | 48.91 | 9.94M |
| August 08, 2025 | 49.36 | 48.99 | 48.99 | 49.69 | 48.97 | 7.5M |
| August 07, 2025 | 48.15 | 49.34 | 49.34 | 49.98 | 48.04 | 15.3M |
| August 06, 2025 | 47.41 | 48.24 | 48.24 | 49.37 | 46.95 | 9.05M |
| August 05, 2025 | 47.23 | 47.4 | 47.4 | 47.59 | 47.06 | 4.7M |
| August 04, 2025 | 46.5 | 47.23 | 47.23 | 47.26 | 46.15 | 5.88M |
| August 01, 2025 | 47.04 | 46.73 | 46.73 | 47.25 | 46.52 | 5.15M |
| July 31, 2025 | 48 | 47.02 | 47.02 | 48.15 | 46.75 | 9.05M |
| July 30, 2025 | 48.7 | 48.97 | 48.37 | 50.25 | 48.55 | 12.41M |
| July 29, 2025 | 48.92 | 48.69 | 48.09 | 48.95 | 47.86 | 7.56M |
| July 28, 2025 | 48.27 | 48.88 | 48.28 | 48.88 | 48 | 7.14M |
| July 25, 2025 | 49.67 | 48.47 | 48.47 | 49.68 | 48.34 | 10.58M |
| July 24, 2025 | 49.35 | 49.73 | 49.73 | 50.22 | 49.12 | 9.05M |
| July 23, 2025 | 49.83 | 49.34 | 49.34 | 50.38 | 49.34 | 12.05M |
| July 22, 2025 | 48.44 | 50.4 | 50.4 | 50.88 | 48.16 | 20.43M |
| July 21, 2025 | 49.88 | 48.74 | 48.74 | 49.88 | 48.33 | 12.61M |
| July 18, 2025 | 49.49 | 49.2 | 49.2 | 49.99 | 48.82 | 15.46M |
| July 17, 2025 | 48.62 | 48.78 | 48.78 | 49.26 | 48.32 | 12.45M |
| July 16, 2025 | 45.65 | 48.87 | 48.87 | 49.5 | 45.51 | 22.63M |
| July 15, 2025 | 46.27 | 45.73 | 45.73 | 47.06 | 45.51 | 13.74M |
| July 14, 2025 | 46.91 | 47.59 | 47.59 | 47.73 | 46.82 | 10.57M |
| July 11, 2025 | 47.68 | 47.47 | 47.47 | 48.83 | 47.01 | 19.62M |
| July 10, 2025 | 45.8 | 47.69 | 47.69 | 48 | 45.8 | 16.42M |
| July 09, 2025 | 45.55 | 46.3 | 46.3 | 47.18 | 45.4 | 14.09M |
| July 08, 2025 | 44.25 | 45.78 | 45.78 | 46 | 44.01 | 12.69M |
| July 07, 2025 | 44.99 | 44.24 | 44.24 | 45.07 | 44.09 | 6.77M |
| July 04, 2025 | 45.42 | 44.79 | 44.79 | 46.42 | 44.67 | 11.76M |
| July 03, 2025 | 44.41 | 45.55 | 45.55 | 46.95 | 44.41 | 18.68M |
| July 02, 2025 | 42.75 | 45.25 | 45.25 | 46.3 | 42.75 | 24.44M |
| July 01, 2025 | 43.86 | 42.73 | 42.73 | 43.94 | 42.67 | 14.07M |
| June 30, 2025 | 41.27 | 43.99 | 43.99 | 45.28 | 41.09 | 21.83M |
| June 27, 2025 | 41.2 | 41.16 | 41.16 | 41.4 | 41.15 | 3.18M |
| June 26, 2025 | 41.43 | 41.27 | 41.27 | 41.94 | 41.17 | 4.64M |
| June 25, 2025 | 41.01 | 41.7 | 41.7 | 41.85 | 40.7 | 6.07M |
| June 24, 2025 | 40.65 | 41.01 | 41.01 | 41.13 | 40.44 | 4.17M |
| June 23, 2025 | 40.6 | 40.59 | 40.59 | 40.66 | 39.5 | 4.87M |
| June 20, 2025 | 40.2 | 41.08 | 41.08 | 41.55 | 40.2 | 6.78M |
| June 19, 2025 | 40.5 | 40.17 | 40.17 | 41.29 | 40.1 | 5.36M |
| June 18, 2025 | 41.59 | 41.29 | 41.29 | 42.54 | 41.29 | 9.56M |
| June 17, 2025 | 40.6 | 40.44 | 40.44 | 40.98 | 40.3 | 3.23M |
| June 16, 2025 | 40.05 | 40.83 | 40.83 | 40.86 | 39.16 | 6.32M |
| June 13, 2025 | 41.59 | 40.32 | 40.32 | 41.59 | 40.18 | 6.05M |
| June 12, 2025 | 42.09 | 41.7 | 41.7 | 42.11 | 41.61 | 3.05M |
| June 11, 2025 | 41.8 | 42.09 | 42.09 | 42.4 | 41.65 | 2.89M |
| June 10, 2025 | 42.2 | 41.82 | 41.82 | 42.68 | 41.5 | 3.6M |
| June 09, 2025 | 42.05 | 42.2 | 42.2 | 42.24 | 41.78 | 2.89M |
| June 06, 2025 | 42.24 | 42.05 | 42.05 | 42.45 | 41.93 | 2.17M |
| June 05, 2025 | 41.98 | 42.14 | 42.14 | 42.49 | 41.88 | 3.05M |
| June 04, 2025 | 41.6 | 41.93 | 41.93 | 42.14 | 41.6 | 2.98M |
| June 03, 2025 | 41.69 | 41.6 | 41.6 | 41.9 | 41.11 | 3.39M |
| May 30, 2025 | 42.6 | 42.01 | 42.01 | 42.68 | 42 | 3.24M |
| May 29, 2025 | 42.34 | 42.69 | 42.69 | 42.7 | 41.9 | 3.3M |
| May 28, 2025 | 42.8 | 42.32 | 42.32 | 42.83 | 42.15 | 2.63M |
| May 27, 2025 | 42.47 | 42.71 | 42.71 | 43.15 | 42.47 | 2.54M |
| May 26, 2025 | 42.32 | 42.47 | 42.47 | 42.65 | 42.05 | 2.17M |