53.70
+1.36(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.28 | 53.7 | 53.7 | 55.93 | 50.5 | 19.99M |
| August 15, 2025 | 56.88 | 52.34 | 52.34 | 58.58 | 51.21 | 28.18M |
| August 14, 2025 | 52 | 53.34 | 53.34 | 54.13 | 48.65 | 21.63M |
| August 13, 2025 | 46.05 | 49.6 | 49.6 | 50.38 | 45.02 | 19.21M |
| August 12, 2025 | 44.49 | 45.8 | 45.8 | 46.85 | 43.6 | 14.76M |
| August 11, 2025 | 41.6 | 44.45 | 44.45 | 44.48 | 41.06 | 11.34M |
| August 08, 2025 | 42.9 | 41.61 | 41.61 | 43.2 | 41.24 | 6.83M |
| August 07, 2025 | 41.5 | 42.89 | 42.89 | 43.28 | 40.92 | 10.96M |
| August 06, 2025 | 40.43 | 41.29 | 41.29 | 42.09 | 40.01 | 6.92M |
| August 05, 2025 | 41.43 | 40.49 | 40.49 | 42.38 | 39.76 | 6.78M |
| August 04, 2025 | 40.03 | 41.52 | 41.52 | 41.95 | 39.95 | 5.02M |
| August 01, 2025 | 40.94 | 41.53 | 41.53 | 42.49 | 40.94 | 5.38M |
| July 31, 2025 | 41.8 | 40.93 | 40.93 | 42.46 | 40.75 | 4.59M |
| July 30, 2025 | 42.33 | 41.96 | 41.96 | 42.39 | 41.41 | 5.27M |
| July 29, 2025 | 43.01 | 42.33 | 42.33 | 43.58 | 42.01 | 7.78M |
| July 28, 2025 | 43 | 43.39 | 43.39 | 44.56 | 41.89 | 9.7M |
| July 25, 2025 | 44.8 | 43.56 | 43.56 | 45.96 | 42.75 | 12.65M |
| July 24, 2025 | 43.5 | 44.8 | 44.8 | 45.38 | 43.4 | 11.88M |
| July 23, 2025 | 40.79 | 44.69 | 44.69 | 45.39 | 40 | 19.83M |
| July 22, 2025 | 38.96 | 41.26 | 41.26 | 41.9 | 38.96 | 12.39M |
| July 21, 2025 | 38.58 | 39.04 | 39.04 | 39.72 | 38.31 | 6.06M |
| July 18, 2025 | 38 | 38.96 | 38.96 | 39.19 | 37.94 | 7.66M |
| July 17, 2025 | 36.99 | 38.17 | 38.17 | 39.08 | 36.7 | 11.61M |
| July 16, 2025 | 36.53 | 36.84 | 36.84 | 37.19 | 36.48 | 4.78M |
| July 15, 2025 | 36.19 | 36.87 | 36.87 | 37.26 | 35.95 | 6.9M |
| July 14, 2025 | 36.66 | 36.74 | 36.74 | 36.89 | 35.9 | 5.57M |
| July 11, 2025 | 35.94 | 36.7 | 36.7 | 37.1 | 35.3 | 9.87M |
| July 10, 2025 | 38.52 | 36.17 | 36.17 | 38.78 | 36.16 | 12.34M |
| July 09, 2025 | 41.12 | 38.85 | 38.85 | 41.5 | 38.7 | 14.38M |
| July 08, 2025 | 41.81 | 41.5 | 41.5 | 42.12 | 41.09 | 5.62M |
| July 07, 2025 | 43.68 | 42.2 | 42.2 | 43.79 | 41.01 | 6.33M |
| July 04, 2025 | 42.58 | 42.98 | 42.98 | 43.24 | 42.12 | 4.51M |
| July 03, 2025 | 41.93 | 42.58 | 42.58 | 42.58 | 41.81 | 4.34M |
| July 02, 2025 | 43 | 42.03 | 42.03 | 43.19 | 40.93 | 7.5M |
| July 01, 2025 | 43.15 | 43.19 | 43.19 | 43.8 | 43 | 5.25M |
| June 30, 2025 | 43.5 | 43.28 | 43.28 | 45.56 | 42.88 | 11.77M |
| June 27, 2025 | 43.19 | 43.47 | 43.47 | 43.9 | 42.2 | 7.37M |
| June 26, 2025 | 43.78 | 43.15 | 43.15 | 44.93 | 43.1 | 5.68M |
| June 25, 2025 | 43.88 | 43.73 | 43.73 | 44.77 | 43.63 | 5.64M |
| June 24, 2025 | 43.57 | 44.12 | 44.12 | 45.08 | 43.57 | 5.83M |
| June 23, 2025 | 44.11 | 43.92 | 43.92 | 45.1 | 43.31 | 6.71M |
| June 20, 2025 | 46.97 | 45 | 45 | 46.97 | 42.02 | 10.62M |
| June 19, 2025 | 46.96 | 46 | 46 | 48.98 | 45.5 | 8.55M |
| June 18, 2025 | 45.62 | 47 | 47 | 47.49 | 45.12 | 7.04M |
| June 17, 2025 | 47.5 | 46.08 | 46.08 | 48.1 | 45.37 | 9.32M |
| June 16, 2025 | 44.6 | 47.5 | 47.5 | 48.47 | 44.3 | 11.84M |
| June 13, 2025 | 46.63 | 45.01 | 45.01 | 46.91 | 44.82 | 6.5M |
| June 12, 2025 | 45.5 | 46.99 | 46.99 | 47.21 | 43.96 | 9.04M |
| June 11, 2025 | 46.42 | 45.93 | 45.93 | 46.78 | 45.8 | 6.61M |
| June 10, 2025 | 47.48 | 46.42 | 46.42 | 47.8 | 46.13 | 9.2M |
| June 09, 2025 | 46.78 | 47.48 | 47.48 | 48.09 | 46.35 | 9.56M |
| June 06, 2025 | 46.91 | 46.31 | 46.31 | 47.85 | 44.74 | 11.86M |
| June 05, 2025 | 49.5 | 46.69 | 46.69 | 49.5 | 45.95 | 15.81M |
| June 04, 2025 | 50 | 49.44 | 49.44 | 52.8 | 48.2 | 16.55M |
| June 03, 2025 | 56.99 | 51.78 | 51.78 | 56.99 | 51.78 | 14.75M |
| May 30, 2025 | 53.5 | 57.53 | 57.53 | 57.53 | 51.51 | 17.49M |
| May 29, 2025 | 50.55 | 52.3 | 52.3 | 52.98 | 50.5 | 11.36M |
| May 28, 2025 | 50.79 | 51.46 | 51.39 | 52.75 | 50.36 | 13.22M |
| May 27, 2025 | 48.14 | 50.85 | 50.78 | 51.91 | 47.64 | 14.37M |
| May 26, 2025 | 46.97 | 48.14 | 48.08 | 49.3 | 46.97 | 9.82M |