52.15
-0.14(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.22 | 52.15 | 52.15 | 52.45 | 51.55 | 2.38M |
| August 15, 2025 | 51.8 | 52.29 | 52.29 | 52.39 | 51.77 | 2.52M |
| August 14, 2025 | 51.2 | 51.9 | 51.9 | 52 | 51.18 | 2.35M |
| August 13, 2025 | 51.2 | 51.25 | 51.25 | 51.34 | 51.12 | 1.08M |
| August 12, 2025 | 51.18 | 51.19 | 51.19 | 51.29 | 51.01 | 1.34M |
| August 11, 2025 | 51.3 | 51.17 | 51.17 | 51.39 | 51 | 1.71M |
| August 08, 2025 | 51.11 | 51.36 | 51.36 | 51.48 | 51.11 | 929,848 |
| August 07, 2025 | 51.25 | 51.28 | 51.28 | 51.34 | 51.02 | 1.16M |
| August 06, 2025 | 51.5 | 51.23 | 51.23 | 51.69 | 51.2 | 1.3M |
| August 05, 2025 | 51.54 | 51.4 | 51.4 | 51.79 | 51.4 | 1.37M |
| August 04, 2025 | 51.62 | 51.51 | 51.51 | 51.85 | 51.43 | 1.06M |
| August 01, 2025 | 51.71 | 51.85 | 51.85 | 52.08 | 51.65 | 895,175 |
| July 31, 2025 | 51.8 | 51.91 | 51.91 | 52.14 | 51.53 | 2.27M |
| July 30, 2025 | 51.2 | 51.87 | 51.87 | 52.15 | 51.19 | 2.06M |
| July 29, 2025 | 51.6 | 51.21 | 51.21 | 51.62 | 51.12 | 1.41M |
| July 28, 2025 | 51.68 | 51.68 | 51.68 | 51.96 | 51.51 | 1.57M |
| July 25, 2025 | 51.83 | 51.71 | 51.71 | 52.32 | 51.65 | 2.07M |
| July 24, 2025 | 52.82 | 51.84 | 51.84 | 52.91 | 50.19 | 5.49M |
| July 23, 2025 | 52.99 | 53.45 | 53.45 | 53.54 | 52.81 | 2.11M |
| July 22, 2025 | 52.99 | 52.94 | 52.94 | 53.14 | 52.68 | 1.77M |
| July 21, 2025 | 53.18 | 52.95 | 52.95 | 53.23 | 52.53 | 1.13M |
| July 18, 2025 | 53.26 | 53.18 | 53.18 | 53.58 | 53.09 | 710,700 |
| July 17, 2025 | 52.78 | 53.18 | 53.18 | 53.3 | 52.64 | 1.62M |
| July 16, 2025 | 52.75 | 52.78 | 52.78 | 53.18 | 52.46 | 1.08M |
| July 15, 2025 | 52.45 | 52.74 | 52.74 | 52.95 | 52.31 | 1.88M |
| July 14, 2025 | 52.08 | 52.4 | 52.4 | 52.69 | 51.9 | 3.01M |
| July 11, 2025 | 52.03 | 52.05 | 52.05 | 52.2 | 51.86 | 1.41M |
| July 10, 2025 | 52.32 | 52 | 52 | 52.39 | 51.83 | 1.36M |
| July 09, 2025 | 51.9 | 52.3 | 52.3 | 52.59 | 51.71 | 2.5M |
| July 08, 2025 | 52.15 | 51.83 | 51.83 | 52.3 | 51.68 | 2.26M |
| July 07, 2025 | 52.48 | 52.15 | 52.15 | 52.5 | 52.15 | 876,400 |
| July 04, 2025 | 52.42 | 52.45 | 52.45 | 52.64 | 52.23 | 1.02M |
| July 03, 2025 | 52.48 | 52.42 | 52.42 | 52.84 | 52.31 | 1.14M |
| July 02, 2025 | 52.88 | 52.47 | 52.47 | 53.09 | 52.41 | 1.24M |
| July 01, 2025 | 52.55 | 52.87 | 52.87 | 52.9 | 52.23 | 1.21M |
| June 30, 2025 | 52.24 | 52.39 | 52.39 | 52.77 | 52.2 | 1.66M |
| June 27, 2025 | 52 | 52.3 | 52.3 | 52.45 | 51.85 | 1.72M |
| June 26, 2025 | 52.12 | 51.95 | 51.95 | 52.49 | 51.86 | 2.52M |
| June 25, 2025 | 52.08 | 52.1 | 52.1 | 52.28 | 51.88 | 2M |
| June 24, 2025 | 51.81 | 52.16 | 52.16 | 52.19 | 51.68 | 1.74M |
| June 23, 2025 | 52.79 | 51.75 | 51.75 | 52.8 | 51.52 | 2.12M |
| June 20, 2025 | 53.14 | 52.95 | 52.95 | 53.48 | 52.86 | 1.3M |
| June 19, 2025 | 52.8 | 53.09 | 53.09 | 53.36 | 52.62 | 1.47M |
| June 18, 2025 | 52.28 | 52.86 | 52.86 | 52.9 | 52.01 | 1.42M |
| June 17, 2025 | 52.45 | 52.3 | 52.3 | 52.96 | 52.1 | 1.61M |
| June 16, 2025 | 52.82 | 52.42 | 52.42 | 52.82 | 52.22 | 1.89M |
| June 13, 2025 | 53.39 | 52.82 | 52.82 | 53.47 | 52.65 | 1.64M |
| June 12, 2025 | 53.66 | 53.46 | 53.46 | 53.8 | 53.08 | 1.47M |
| June 11, 2025 | 54.3 | 53.86 | 53.86 | 54.34 | 53.49 | 2.19M |
| June 10, 2025 | 54.54 | 54.3 | 54.3 | 54.73 | 54.13 | 1.88M |
| June 09, 2025 | 55.54 | 54.61 | 54.61 | 55.64 | 54.21 | 1.35M |
| June 06, 2025 | 55.63 | 55.28 | 55.28 | 55.85 | 55.14 | 694,615 |
| June 05, 2025 | 54.82 | 55.48 | 55.48 | 55.52 | 54.7 | 1.16M |
| June 04, 2025 | 54.12 | 54.74 | 54.74 | 54.96 | 54.05 | 1.05M |
| June 03, 2025 | 54.29 | 54.08 | 54.08 | 54.34 | 53.47 | 1.75M |
| May 30, 2025 | 53.91 | 54.31 | 54.31 | 54.73 | 53.85 | 1.61M |
| May 29, 2025 | 54.73 | 53.9 | 53.9 | 54.96 | 53.66 | 1.95M |
| May 28, 2025 | 54.8 | 54.73 | 54.73 | 55.15 | 54.49 | 1.28M |
| May 27, 2025 | 55.79 | 54.8 | 54.8 | 55.87 | 54.76 | 2.32M |
| May 26, 2025 | 58.93 | 58.77 | 55.96 | 59.59 | 57.83 | 2.18M |