54.06
+1.78(+3.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.25 | 54 | 54 | 54.79 | 51.91 | 58.02M |
| August 15, 2025 | 51.91 | 52.28 | 52.28 | 53.14 | 51.82 | 41.34M |
| August 14, 2025 | 52.68 | 51.91 | 51.91 | 53.12 | 51.56 | 46.76M |
| August 13, 2025 | 52 | 53 | 53 | 53.99 | 51.68 | 57.63M |
| August 12, 2025 | 50.85 | 52 | 52 | 52 | 50.3 | 42.48M |
| August 11, 2025 | 50.16 | 50.85 | 50.85 | 50.99 | 50.05 | 26.47M |
| August 08, 2025 | 50.08 | 50.02 | 50.02 | 50.67 | 49.84 | 19.85M |
| August 07, 2025 | 51.98 | 50.32 | 50.32 | 51.99 | 49.91 | 35.01M |
| August 06, 2025 | 50.63 | 51.42 | 51.42 | 52.18 | 50.5 | 36.26M |
| August 05, 2025 | 50.39 | 51.1 | 51.1 | 51.5 | 49.51 | 49.15M |
| August 04, 2025 | 49.79 | 49.91 | 49.91 | 50.19 | 49.32 | 30.57M |
| August 01, 2025 | 51.61 | 50.16 | 50.16 | 52 | 49.7 | 47.65M |
| July 31, 2025 | 52.05 | 51.95 | 51.95 | 53.53 | 51.45 | 79.15M |
| July 30, 2025 | 52.67 | 51.7 | 51.7 | 52.95 | 51 | 45.37M |
| July 29, 2025 | 51.5 | 52.4 | 52.4 | 52.63 | 51.38 | 82.86M |
| July 28, 2025 | 49.5 | 52.58 | 52.58 | 52.58 | 49.5 | 110.27M |
| July 25, 2025 | 47.39 | 47.8 | 47.8 | 47.8 | 47.13 | 21.32M |
| July 24, 2025 | 47.59 | 47.38 | 47.38 | 47.6 | 47.06 | 20.46M |
| July 23, 2025 | 47.67 | 47.23 | 47.23 | 47.67 | 46.75 | 28.97M |
| July 22, 2025 | 48.13 | 48.08 | 48.08 | 49.63 | 48.01 | 36.82M |
| July 21, 2025 | 48.56 | 48.29 | 48.29 | 48.75 | 47.7 | 33.14M |
| July 18, 2025 | 49.35 | 48.75 | 48.75 | 50.02 | 48.68 | 46.87M |
| July 17, 2025 | 47.06 | 49.31 | 49.31 | 50.5 | 47.03 | 61.3M |
| July 16, 2025 | 48.77 | 47.47 | 47.47 | 49.07 | 47.39 | 45.04M |
| July 15, 2025 | 47 | 48.75 | 48.75 | 49.7 | 46.99 | 61.81M |
| July 14, 2025 | 46.36 | 46.69 | 46.69 | 47.01 | 46.35 | 16.17M |
| July 11, 2025 | 46.25 | 46.38 | 46.38 | 46.87 | 45.93 | 18.47M |
| July 10, 2025 | 47.28 | 46.39 | 46.39 | 47.58 | 46.01 | 23.78M |
| July 09, 2025 | 47.18 | 47.12 | 47.12 | 48.17 | 46.83 | 33.19M |
| July 08, 2025 | 46.7 | 47.23 | 47.23 | 47.45 | 44 | 42.67M |
| July 07, 2025 | 47.06 | 46.14 | 46.14 | 47.23 | 45.6 | 22.58M |
| July 04, 2025 | 47.92 | 47.27 | 47.27 | 48.43 | 47.1 | 21.62M |
| July 03, 2025 | 47.2 | 47.96 | 47.96 | 48.45 | 47.1 | 26.47M |
| July 02, 2025 | 48.02 | 46.97 | 46.97 | 48.15 | 46.7 | 25.96M |
| July 01, 2025 | 48.83 | 48.55 | 48.55 | 49.52 | 48.2 | 26.17M |
| June 30, 2025 | 48.4 | 49.32 | 49.32 | 50.09 | 48.4 | 45.81M |
| June 27, 2025 | 48.21 | 48.52 | 48.52 | 49.49 | 47.35 | 42.56M |
| June 26, 2025 | 47.91 | 48.45 | 48.45 | 49.24 | 47.6 | 47.05M |
| June 25, 2025 | 48.05 | 47.71 | 47.71 | 48.61 | 46.88 | 58.95M |
| June 24, 2025 | 43.23 | 47.19 | 47.19 | 47.19 | 43.23 | 56.55M |
| June 23, 2025 | 42.26 | 42.9 | 42.9 | 43.35 | 42.26 | 16.13M |
| June 20, 2025 | 44.4 | 43 | 43 | 44.65 | 42.61 | 19.08M |
| June 19, 2025 | 44.7 | 44.43 | 44.43 | 45.59 | 44.1 | 22.38M |
| June 18, 2025 | 44.31 | 45.04 | 45.04 | 45.19 | 43.5 | 25.64M |
| June 17, 2025 | 44.4 | 44.26 | 44.26 | 44.84 | 44.12 | 16.57M |
| June 16, 2025 | 43.51 | 44.66 | 44.4 | 45.5 | 43.31 | 24.82M |
| June 13, 2025 | 44.09 | 43.55 | 43.3 | 44.68 | 43.2 | 25.11M |
| June 12, 2025 | 43.19 | 44.72 | 44.46 | 45.98 | 43.1 | 39.31M |
| June 11, 2025 | 43.77 | 43.2 | 42.95 | 44 | 43.18 | 12.07M |
| June 10, 2025 | 44.46 | 43.48 | 43.23 | 44.57 | 43.15 | 18.36M |
| June 09, 2025 | 44 | 44.46 | 44.2 | 44.99 | 43.8 | 20.52M |
| June 06, 2025 | 43.63 | 44 | 44 | 44.29 | 43.47 | 20.51M |
| June 05, 2025 | 41.76 | 43.63 | 43.63 | 43.82 | 41.46 | 28.23M |
| June 04, 2025 | 41.15 | 41.72 | 41.72 | 42.06 | 41.1 | 14.76M |
| June 03, 2025 | 40.54 | 40.81 | 40.81 | 41.16 | 40.54 | 8.33M |
| May 30, 2025 | 42 | 41.2 | 41.2 | 42 | 41.01 | 12.49M |
| May 29, 2025 | 41.29 | 42.16 | 42.16 | 42.3 | 41.29 | 14.8M |
| May 28, 2025 | 41.18 | 41.2 | 41.2 | 41.55 | 41.01 | 8.43M |
| May 27, 2025 | 41.73 | 41.18 | 41.18 | 41.81 | 40.77 | 10.68M |
| May 26, 2025 | 41.14 | 41.81 | 41.81 | 41.9 | 41.11 | 9.97M |