49.95
-0.29(-0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.93 | 49.95 | 49.95 | 50.37 | 49 | 10.56M |
| August 15, 2025 | 49.07 | 50.24 | 50.24 | 50.51 | 48.35 | 16.89M |
| August 14, 2025 | 48.2 | 48.11 | 48.11 | 48.52 | 47.4 | 6.45M |
| August 13, 2025 | 47.07 | 48.2 | 48.2 | 48.51 | 46.95 | 10.91M |
| August 12, 2025 | 47.48 | 47.29 | 47.29 | 47.61 | 46.26 | 8.69M |
| August 11, 2025 | 47.7 | 47.49 | 47.49 | 48.16 | 46.66 | 7.95M |
| August 08, 2025 | 47.74 | 47.79 | 47.79 | 48.05 | 46.8 | 6.8M |
| August 07, 2025 | 48.68 | 47.96 | 47.96 | 49.06 | 47.55 | 7.25M |
| August 06, 2025 | 48.77 | 48.8 | 48.8 | 49.7 | 48.35 | 6.7M |
| August 05, 2025 | 50.25 | 48.77 | 48.77 | 50.97 | 48.33 | 10.64M |
| August 04, 2025 | 50.91 | 49.99 | 49.99 | 51.49 | 49.39 | 8.72M |
| August 01, 2025 | 49.62 | 51.4 | 51.4 | 52.3 | 48.94 | 13.51M |
| July 31, 2025 | 50.54 | 49.98 | 49.98 | 51.19 | 49.89 | 8.05M |
| July 30, 2025 | 50.22 | 50.53 | 50.53 | 51.39 | 49.88 | 9.52M |
| July 29, 2025 | 49.18 | 50.96 | 50.96 | 51.78 | 48.7 | 15.51M |
| July 28, 2025 | 48.85 | 49.15 | 49.15 | 49.52 | 48.42 | 8.89M |
| July 25, 2025 | 49.5 | 48.68 | 48.68 | 49.6 | 48.4 | 6.57M |
| July 24, 2025 | 49.9 | 49.5 | 49.5 | 50.1 | 49.12 | 6.93M |
| July 23, 2025 | 49.99 | 49.7 | 49.7 | 50.1 | 48.59 | 9.15M |
| July 22, 2025 | 51.88 | 50.5 | 50.5 | 52.68 | 50.3 | 12.25M |
| July 21, 2025 | 53.77 | 51.88 | 51.88 | 53.79 | 51.58 | 12.44M |
| July 18, 2025 | 54.5 | 54.4 | 54.4 | 55.48 | 53.36 | 16.63M |
| July 17, 2025 | 49.6 | 53.15 | 53.15 | 53.15 | 49.5 | 16.78M |
| July 16, 2025 | 46.68 | 48.32 | 48.32 | 48.65 | 46.38 | 16.05M |
| July 15, 2025 | 45.65 | 46.3 | 46.3 | 46.78 | 45.3 | 9.88M |
| July 14, 2025 | 45.1 | 45.42 | 45.42 | 45.7 | 44.65 | 6.91M |
| July 11, 2025 | 45.19 | 45.01 | 45.01 | 45.56 | 44.7 | 5.68M |
| July 10, 2025 | 45.41 | 45.24 | 45.24 | 45.76 | 44.69 | 5.62M |
| July 09, 2025 | 44.78 | 45.29 | 45.29 | 45.75 | 44.5 | 7.94M |
| July 08, 2025 | 46.17 | 45 | 45 | 46.74 | 44.84 | 13.18M |
| July 07, 2025 | 47.22 | 46.34 | 46.34 | 47.61 | 46.05 | 7.53M |
| July 04, 2025 | 47.24 | 47.43 | 47.43 | 47.7 | 46.02 | 9.79M |
| July 03, 2025 | 47.96 | 47.54 | 47.54 | 48.75 | 47.23 | 8.06M |
| July 02, 2025 | 50.93 | 47.9 | 47.9 | 50.95 | 47.77 | 8.33M |
| July 01, 2025 | 47.53 | 50.26 | 50.26 | 50.4 | 47.11 | 14.09M |
| June 30, 2025 | 46.7 | 47.33 | 47.33 | 47.67 | 46.3 | 6.65M |
| June 27, 2025 | 46 | 46.76 | 46.76 | 47.35 | 46 | 8.16M |
| June 26, 2025 | 46.22 | 46 | 46 | 46.49 | 45.59 | 10.21M |
| June 25, 2025 | 47.76 | 46.53 | 46.53 | 48.18 | 46.48 | 9.39M |
| June 24, 2025 | 48.35 | 47.8 | 47.8 | 48.48 | 47.72 | 7.79M |
| June 23, 2025 | 46.92 | 48.16 | 48.16 | 48.63 | 46.41 | 10.45M |
| June 20, 2025 | 47.66 | 46.92 | 46.92 | 47.98 | 46.25 | 10.29M |
| June 19, 2025 | 48.68 | 47.57 | 47.57 | 49.75 | 47.43 | 11.55M |
| June 18, 2025 | 48.5 | 48.82 | 48.82 | 49.58 | 48.1 | 10.67M |
| June 17, 2025 | 52.33 | 48.5 | 48.5 | 53 | 48.5 | 18.01M |
| June 16, 2025 | 54.5 | 53.86 | 53.86 | 55.01 | 50.37 | 15.18M |
| June 13, 2025 | 53.35 | 54.97 | 54.97 | 54.97 | 52.14 | 8.54M |
| June 12, 2025 | 51.19 | 54.19 | 54.19 | 54.25 | 50.66 | 8.27M |
| June 11, 2025 | 50.52 | 51.87 | 51.87 | 51.88 | 49.4 | 7.28M |
| June 10, 2025 | 50.65 | 50.7 | 50.7 | 51.65 | 49.8 | 8.55M |
| June 09, 2025 | 47 | 50.68 | 50.68 | 51.57 | 46.8 | 12.41M |
| June 06, 2025 | 46.25 | 47.03 | 47.03 | 47.5 | 46.13 | 6.21M |
| June 05, 2025 | 49.28 | 46.58 | 46.58 | 49.29 | 46 | 9.16M |
| June 04, 2025 | 45.15 | 48.35 | 48.35 | 48.65 | 44.47 | 11.87M |
| June 03, 2025 | 44.7 | 45.47 | 45.47 | 46.17 | 43.85 | 10.06M |
| May 30, 2025 | 45.2 | 45.44 | 45.44 | 46.3 | 44.6 | 11.56M |
| May 29, 2025 | 43.08 | 45.25 | 45.25 | 45.4 | 42.69 | 11.93M |
| May 28, 2025 | 44.23 | 42.86 | 42.86 | 44.8 | 42.69 | 9.16M |
| May 27, 2025 | 43.54 | 44.03 | 44.03 | 44.6 | 43.12 | 8.88M |
| May 26, 2025 | 44.88 | 43.1 | 43.1 | 44.88 | 42.38 | 11.9M |