55.18
+0.04(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.99 | 55.18 | 55.18 | 55.99 | 54.75 | 5.93M |
| August 15, 2025 | 52.77 | 55.14 | 55.14 | 55.24 | 52.66 | 6.56M |
| August 14, 2025 | 53.55 | 52.87 | 52.87 | 53.95 | 52.65 | 4.38M |
| August 13, 2025 | 54.7 | 53.61 | 53.61 | 54.84 | 53.21 | 5.5M |
| August 12, 2025 | 54.36 | 54.5 | 54.5 | 55.2 | 53.81 | 3.85M |
| August 11, 2025 | 51.76 | 54.49 | 54.49 | 56.2 | 51.75 | 7.8M |
| August 08, 2025 | 52 | 51.76 | 51.76 | 52.24 | 51.3 | 2.14M |
| August 07, 2025 | 51.8 | 52.18 | 52.18 | 52.5 | 51.61 | 2.81M |
| August 06, 2025 | 50.96 | 52 | 52 | 52.08 | 50.66 | 3.8M |
| August 05, 2025 | 51.51 | 50.97 | 50.97 | 51.53 | 50.68 | 2.88M |
| August 04, 2025 | 50.13 | 51.33 | 51.33 | 51.48 | 49.68 | 3.15M |
| August 01, 2025 | 50.11 | 50.55 | 50.55 | 50.96 | 49.2 | 3.38M |
| July 31, 2025 | 51.9 | 50.52 | 50.52 | 52.39 | 50.15 | 5.11M |
| July 30, 2025 | 53.7 | 51.95 | 51.95 | 53.78 | 51.5 | 4.77M |
| July 29, 2025 | 53.2 | 53.7 | 53.7 | 54.08 | 52.85 | 2.89M |
| July 28, 2025 | 54.13 | 53.2 | 53.2 | 54.25 | 52.82 | 4.43M |
| July 25, 2025 | 54.43 | 54.15 | 54.15 | 54.94 | 53.85 | 3.53M |
| July 24, 2025 | 53.68 | 54.3 | 54.3 | 54.78 | 53.51 | 3.66M |
| July 23, 2025 | 55.2 | 53.7 | 53.7 | 55.28 | 53.51 | 6.8M |
| July 22, 2025 | 51.75 | 55.55 | 55.55 | 56.08 | 51.67 | 10.33M |
| July 21, 2025 | 50.57 | 51.9 | 51.9 | 52.19 | 50.32 | 6.33M |
| July 18, 2025 | 50.72 | 50.57 | 50.57 | 51.3 | 50.24 | 4.27M |
| July 17, 2025 | 50.71 | 50.55 | 50.55 | 51.69 | 50.3 | 3.82M |
| July 16, 2025 | 49.19 | 50.8 | 50.8 | 51.42 | 49.19 | 7.83M |
| July 15, 2025 | 49.7 | 49.45 | 49.45 | 50.15 | 49.08 | 4.05M |
| July 14, 2025 | 48.88 | 49.93 | 49.93 | 50.35 | 48.82 | 5.73M |
| July 11, 2025 | 49.52 | 48.9 | 48.9 | 49.74 | 48.82 | 4.82M |
| July 10, 2025 | 49.81 | 49.57 | 49.57 | 50.79 | 49.01 | 4.8M |
| July 09, 2025 | 50.4 | 49.81 | 49.81 | 50.61 | 49.72 | 4.09M |
| July 08, 2025 | 48.18 | 50.25 | 50.25 | 50.58 | 48.18 | 7.27M |
| July 07, 2025 | 49.5 | 48.26 | 48.26 | 50.1 | 48.1 | 5.23M |
| July 04, 2025 | 50.1 | 49.43 | 49.43 | 50.33 | 49.4 | 4.35M |
| July 03, 2025 | 49 | 50.33 | 50.33 | 50.57 | 48.66 | 6.56M |
| July 02, 2025 | 48.6 | 49.2 | 49.2 | 49.75 | 48.21 | 3.44M |
| July 01, 2025 | 48.8 | 48.79 | 48.79 | 48.8 | 47.9 | 3.85M |
| June 30, 2025 | 49.18 | 48.76 | 48.76 | 49.41 | 48.6 | 3.57M |
| June 27, 2025 | 49.7 | 49.15 | 49.15 | 50.28 | 48.95 | 4.5M |
| June 26, 2025 | 49.21 | 49.58 | 49.58 | 50.38 | 49.21 | 5.46M |
| June 25, 2025 | 49.74 | 49.49 | 49.49 | 49.96 | 48.99 | 4.89M |
| June 24, 2025 | 46.54 | 49.71 | 49.71 | 50.2 | 46.36 | 10.59M |
| June 23, 2025 | 46 | 46.42 | 46.42 | 47.1 | 45.9 | 2.71M |
| June 20, 2025 | 46.59 | 46.29 | 46.29 | 47.34 | 46.28 | 1.71M |
| June 19, 2025 | 47.46 | 46.67 | 46.67 | 47.86 | 46.5 | 2.47M |
| June 18, 2025 | 47 | 47.52 | 47.52 | 48.2 | 46.9 | 2.35M |
| June 17, 2025 | 46.86 | 47.26 | 47.26 | 47.77 | 46.66 | 3.1M |
| June 16, 2025 | 47.32 | 46.88 | 46.88 | 47.75 | 46.7 | 2.7M |
| June 13, 2025 | 48 | 47.31 | 47.31 | 48.25 | 46.91 | 4.8M |
| June 12, 2025 | 47.99 | 48.1 | 48.1 | 48.83 | 47.45 | 3.2M |
| June 11, 2025 | 47.38 | 48.3 | 48.3 | 48.78 | 47.33 | 5.26M |
| June 10, 2025 | 47.38 | 47.38 | 47.38 | 48 | 47.01 | 4.37M |
| June 09, 2025 | 47.46 | 47.43 | 47.43 | 48.58 | 47.15 | 5.18M |
| June 06, 2025 | 46.18 | 47.51 | 47.51 | 47.86 | 46.02 | 6.12M |
| June 05, 2025 | 45.52 | 46.1 | 46.1 | 46.17 | 45.34 | 4.31M |
| June 04, 2025 | 45 | 45.52 | 45.52 | 46.18 | 44.84 | 4.72M |
| June 03, 2025 | 44.54 | 44.92 | 44.92 | 45.09 | 44.02 | 4.84M |
| May 30, 2025 | 46.61 | 45.1 | 45.1 | 46.61 | 44.8 | 5.54M |
| May 29, 2025 | 46.51 | 46.72 | 46.72 | 47.02 | 46.5 | 3.58M |
| May 28, 2025 | 46.86 | 46.62 | 46.62 | 47.63 | 46.51 | 3.58M |
| May 27, 2025 | 46.9 | 47.11 | 47.11 | 47.12 | 46.06 | 4.11M |
| May 26, 2025 | 47.36 | 47.1 | 47.1 | 47.43 | 46.42 | 3.62M |