51.51
+1.78(+3.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.75 | 51.51 | 51.51 | 51.7 | 49.75 | 10.33M |
| August 15, 2025 | 49.39 | 49.73 | 49.73 | 49.74 | 49.28 | 4.41M |
| August 14, 2025 | 50.22 | 49.54 | 49.54 | 51.1 | 49.35 | 6.84M |
| August 13, 2025 | 50.39 | 50.18 | 50.18 | 50.6 | 49.8 | 6.4M |
| August 12, 2025 | 50.66 | 50.44 | 50.44 | 50.67 | 49.89 | 3.54M |
| August 11, 2025 | 49.98 | 50.66 | 50.66 | 50.86 | 49.9 | 4.53M |
| August 08, 2025 | 50.89 | 49.86 | 49.86 | 50.97 | 49.82 | 5.28M |
| August 07, 2025 | 52.3 | 50.89 | 50.89 | 52.41 | 50.66 | 7.44M |
| August 06, 2025 | 52.33 | 52.3 | 52.3 | 52.74 | 51.92 | 5.42M |
| August 05, 2025 | 52.59 | 52.33 | 52.33 | 52.98 | 52.11 | 3.52M |
| August 04, 2025 | 51.36 | 52.47 | 52.47 | 52.66 | 51.13 | 4.72M |
| August 01, 2025 | 52.02 | 51.39 | 51.39 | 52.29 | 51.01 | 3.92M |
| July 31, 2025 | 51.7 | 51.88 | 51.88 | 52.88 | 51.4 | 4.44M |
| July 30, 2025 | 52.61 | 51.9 | 51.9 | 53.45 | 51.48 | 6.12M |
| July 29, 2025 | 53.16 | 52.6 | 52.6 | 53.29 | 52.12 | 7.1M |
| July 28, 2025 | 50.6 | 53.29 | 53.29 | 53.51 | 50.01 | 13.05M |
| July 25, 2025 | 50.26 | 50.49 | 50.49 | 50.65 | 49.9 | 3.65M |
| July 24, 2025 | 50.11 | 50.3 | 50.3 | 50.4 | 49.68 | 3.89M |
| July 23, 2025 | 49.26 | 50.11 | 50.11 | 50.66 | 49.06 | 7.49M |
| July 22, 2025 | 48.85 | 49.35 | 49.35 | 49.43 | 48.7 | 5.14M |
| July 21, 2025 | 48.98 | 48.9 | 48.9 | 49.19 | 48.61 | 4.67M |
| July 18, 2025 | 49.85 | 49.01 | 49.01 | 49.9 | 48.55 | 7.52M |
| July 17, 2025 | 49.6 | 49.85 | 49.85 | 50.2 | 48.89 | 5.6M |
| July 16, 2025 | 49.45 | 49.81 | 49.81 | 51.07 | 49.45 | 5.33M |
| July 15, 2025 | 47.85 | 49.51 | 49.51 | 50.05 | 47.65 | 8.79M |
| July 14, 2025 | 48.24 | 48.55 | 48.55 | 48.92 | 47.98 | 4.53M |
| July 11, 2025 | 47.77 | 48.3 | 48.3 | 48.58 | 47.7 | 5.37M |
| July 10, 2025 | 48.27 | 48.12 | 47.89 | 48.37 | 47.13 | 5.74M |
| July 09, 2025 | 49 | 48.46 | 48.46 | 49.7 | 48.3 | 5.33M |
| July 08, 2025 | 48.74 | 49 | 49 | 49.49 | 48.6 | 5.03M |
| July 07, 2025 | 49.29 | 48.75 | 48.75 | 49.66 | 48.58 | 4.72M |
| July 04, 2025 | 49.81 | 49.42 | 49.42 | 50.39 | 49.18 | 5.3M |
| July 03, 2025 | 50.11 | 49.89 | 49.89 | 50.98 | 49.52 | 5.32M |
| July 02, 2025 | 51.19 | 50.23 | 50.23 | 51.19 | 50.03 | 4.27M |
| July 01, 2025 | 51.56 | 51.24 | 51.24 | 51.86 | 50.5 | 6.83M |
| June 30, 2025 | 50.12 | 51.41 | 51.41 | 52.3 | 50.12 | 9.95M |
| June 27, 2025 | 49.68 | 49.85 | 49.85 | 51.78 | 49.52 | 9.15M |
| June 26, 2025 | 50.74 | 49.46 | 49.46 | 50.96 | 49.42 | 6.22M |
| June 25, 2025 | 47.91 | 50.45 | 50.45 | 50.57 | 47.91 | 10.68M |
| June 24, 2025 | 46.64 | 47.9 | 47.9 | 48.25 | 46.52 | 6.59M |
| June 23, 2025 | 45.64 | 47 | 47 | 47.1 | 45.1 | 6.95M |
| June 20, 2025 | 46.26 | 45.7 | 45.7 | 46.3 | 45.61 | 3.63M |
| June 19, 2025 | 46.9 | 46.4 | 46.4 | 47.17 | 46.2 | 3.84M |
| June 18, 2025 | 45.76 | 47 | 47 | 47.8 | 45.55 | 9.15M |
| June 17, 2025 | 46.88 | 45.94 | 45.94 | 46.88 | 45.8 | 5.78M |
| June 16, 2025 | 46.72 | 46.85 | 46.85 | 47.19 | 46.32 | 6.46M |
| June 13, 2025 | 47.22 | 46.72 | 46.72 | 47.24 | 45.77 | 8.92M |
| June 12, 2025 | 48.7 | 47.3 | 47.3 | 48.7 | 46.59 | 10.68M |
| June 11, 2025 | 48.45 | 48.79 | 48.79 | 49.11 | 48.11 | 3.05M |
| June 10, 2025 | 49.03 | 48.46 | 48.46 | 49.06 | 48 | 4.25M |
| June 09, 2025 | 50.25 | 49.03 | 49.03 | 51.06 | 48.96 | 7.48M |
| June 06, 2025 | 49.79 | 50.05 | 50.05 | 50.68 | 49.53 | 3.94M |
| June 05, 2025 | 50.1 | 49.71 | 49.71 | 50.1 | 49.08 | 3.89M |
| June 04, 2025 | 50.49 | 50.14 | 50.14 | 50.68 | 49.92 | 2.71M |
| June 03, 2025 | 50.7 | 50.46 | 50.46 | 50.96 | 49.96 | 3.85M |
| May 30, 2025 | 50.04 | 50.48 | 50.48 | 51.08 | 49.51 | 4.39M |
| May 29, 2025 | 48.12 | 50.1 | 50.1 | 50.2 | 47.92 | 6.76M |
| May 28, 2025 | 49 | 48.08 | 48.08 | 49.15 | 47.9 | 3.02M |
| May 27, 2025 | 49.68 | 48.98 | 48.98 | 49.68 | 48.5 | 2.92M |
| May 26, 2025 | 47.82 | 49.83 | 49.83 | 50.19 | 47.44 | 7.47M |