53.02
+0.87(+1.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.11 | 53.02 | 53.02 | 54 | 50.8 | 11.57M |
| August 15, 2025 | 53.53 | 52.15 | 52.15 | 53.98 | 51.5 | 10.54M |
| August 14, 2025 | 53 | 51.51 | 51.51 | 53.96 | 51.01 | 9.38M |
| August 13, 2025 | 49.73 | 52 | 52 | 53.5 | 49 | 12.62M |
| August 12, 2025 | 48.9 | 49.93 | 49.93 | 50.64 | 48.9 | 7.72M |
| August 11, 2025 | 48.39 | 48.94 | 48.94 | 50.3 | 48.11 | 8.37M |
| August 08, 2025 | 48.16 | 47.83 | 47.83 | 48.65 | 47.57 | 5.26M |
| August 07, 2025 | 48.08 | 47.75 | 47.75 | 48.66 | 47.53 | 4.07M |
| August 06, 2025 | 47.23 | 48.06 | 48.06 | 48.38 | 46.98 | 4.77M |
| August 05, 2025 | 46.83 | 47.27 | 47.27 | 47.46 | 46.64 | 4.61M |
| August 04, 2025 | 46.01 | 46.59 | 46.59 | 46.61 | 45.82 | 1.88M |
| August 01, 2025 | 46.38 | 46.51 | 46.51 | 47.1 | 45.93 | 2.66M |
| July 31, 2025 | 46.33 | 46.38 | 46.38 | 47.2 | 46.06 | 3.83M |
| July 30, 2025 | 46.95 | 46.36 | 46.36 | 46.99 | 45.86 | 2.86M |
| July 29, 2025 | 47.01 | 46.87 | 46.87 | 47.14 | 46.5 | 3.18M |
| July 28, 2025 | 47.3 | 47.14 | 47.14 | 47.61 | 46.96 | 4.54M |
| July 25, 2025 | 46.22 | 46.76 | 46.76 | 46.86 | 46.22 | 4.08M |
| July 24, 2025 | 45.9 | 46.17 | 46.17 | 46.2 | 45.9 | 2.35M |
| July 23, 2025 | 45.91 | 45.83 | 45.83 | 46.19 | 45.74 | 2.26M |
| July 22, 2025 | 46.67 | 45.91 | 45.91 | 46.67 | 45.8 | 4.03M |
| July 21, 2025 | 46.37 | 46.68 | 46.68 | 46.83 | 46.26 | 3.58M |
| July 18, 2025 | 46.93 | 46.52 | 46.52 | 47.1 | 46.26 | 3.44M |
| July 17, 2025 | 46.52 | 46.95 | 46.95 | 47.23 | 46.11 | 4.49M |
| July 16, 2025 | 46.32 | 46.58 | 46.58 | 46.87 | 45.8 | 4.88M |
| July 15, 2025 | 45.97 | 46.32 | 46.32 | 46.84 | 45.35 | 5.72M |
| July 14, 2025 | 45.6 | 45.31 | 45.31 | 45.7 | 45.2 | 1.66M |
| July 11, 2025 | 45.37 | 45.58 | 45.58 | 45.8 | 44.91 | 2.55M |
| July 10, 2025 | 45.39 | 45.29 | 45.29 | 45.55 | 44.98 | 2M |
| July 09, 2025 | 45.94 | 45.4 | 45.4 | 46.08 | 45.26 | 2.51M |
| July 08, 2025 | 45.68 | 45.91 | 45.91 | 46.06 | 45.43 | 2.34M |
| July 07, 2025 | 45.6 | 45.4 | 45.4 | 45.8 | 45.16 | 2.21M |
| July 04, 2025 | 46.76 | 45.87 | 45.87 | 47.14 | 45.76 | 3.62M |
| July 03, 2025 | 45.7 | 46.94 | 46.94 | 47.1 | 45.68 | 4.76M |
| July 02, 2025 | 46.46 | 45.59 | 45.59 | 46.54 | 45.3 | 3.11M |
| July 01, 2025 | 47.02 | 46.67 | 46.67 | 47.19 | 46.1 | 3.16M |
| June 30, 2025 | 46.51 | 47.25 | 47.25 | 47.28 | 46.5 | 3.65M |
| June 27, 2025 | 47.7 | 46.6 | 46.6 | 47.71 | 46.51 | 4.8M |
| June 26, 2025 | 48.01 | 47.45 | 47.45 | 48.32 | 47.38 | 5.17M |
| June 25, 2025 | 47.85 | 48.32 | 48.32 | 48.99 | 47.25 | 7.59M |
| June 24, 2025 | 46.56 | 47.44 | 47.44 | 47.62 | 46.36 | 6.94M |
| June 23, 2025 | 44.99 | 46.54 | 46.54 | 46.75 | 44.44 | 9.03M |
| June 20, 2025 | 49.01 | 45.31 | 45.31 | 49.9 | 45.31 | 12.27M |
| June 19, 2025 | 48.88 | 47.35 | 47.35 | 49.52 | 47.07 | 13.81M |
| June 18, 2025 | 49.11 | 50.29 | 50.29 | 52.69 | 48.56 | 18.66M |
| June 17, 2025 | 46.99 | 47.9 | 47.9 | 48.3 | 46.99 | 7.03M |
| June 16, 2025 | 46.36 | 46.8 | 46.8 | 48.21 | 46.25 | 6.31M |
| June 13, 2025 | 45.89 | 46.8 | 46.8 | 47 | 45.23 | 6M |
| June 12, 2025 | 47.33 | 46.26 | 46.26 | 48 | 46.13 | 6.32M |
| June 11, 2025 | 45.5 | 46.25 | 46.25 | 46.9 | 45.45 | 5.15M |
| June 10, 2025 | 45.85 | 45.85 | 45.85 | 45.97 | 44.46 | 3.78M |
| June 09, 2025 | 45.57 | 45.85 | 45.85 | 46.28 | 45.46 | 3.32M |
| June 06, 2025 | 45.3 | 45.66 | 45.66 | 46.14 | 45.09 | 3.18M |
| June 05, 2025 | 44.85 | 45.55 | 45.55 | 46.4 | 44.52 | 5.16M |
| June 04, 2025 | 43.76 | 45 | 45 | 45 | 43.43 | 3.95M |
| June 03, 2025 | 42.94 | 43.85 | 43.85 | 44.96 | 42.68 | 3.11M |
| May 30, 2025 | 44.2 | 43 | 43 | 44.3 | 42.92 | 2.8M |
| May 29, 2025 | 43.6 | 44.44 | 44.44 | 44.6 | 43.51 | 2.94M |
| May 28, 2025 | 44.05 | 43.42 | 43.42 | 44.66 | 43.36 | 2.31M |
| May 27, 2025 | 43.96 | 43.93 | 43.93 | 44.55 | 43.7 | 2.33M |
| May 26, 2025 | 43.21 | 44.4 | 44.4 | 44.4 | 42.92 | 3.77M |