50.70
+0.7(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50 | 50.7 | 50.7 | 51.05 | 49.88 | 9.55M |
| August 15, 2025 | 49.93 | 50 | 50 | 50.29 | 49.6 | 7.69M |
| August 14, 2025 | 50.5 | 49.95 | 49.95 | 51.55 | 49.85 | 10.28M |
| August 13, 2025 | 51.72 | 50.36 | 50.36 | 51.74 | 50 | 14.4M |
| August 12, 2025 | 51.59 | 51.63 | 51.63 | 51.94 | 51.21 | 7.23M |
| August 11, 2025 | 51 | 51.59 | 51.59 | 51.98 | 50.92 | 6.73M |
| August 08, 2025 | 52.54 | 51.44 | 51.44 | 52.88 | 51.2 | 9.68M |
| August 07, 2025 | 55.5 | 53.17 | 53.17 | 55.83 | 52.94 | 10.96M |
| August 06, 2025 | 53.6 | 54.17 | 54.17 | 54.66 | 53.6 | 8.01M |
| August 05, 2025 | 56.8 | 54.71 | 54.71 | 57 | 52.66 | 16.21M |
| August 04, 2025 | 56.05 | 57.02 | 57.02 | 57.47 | 55.2 | 12M |
| August 01, 2025 | 54.7 | 56.68 | 56.68 | 57.38 | 53.51 | 18.74M |
| July 31, 2025 | 51.47 | 53.62 | 53.62 | 55.55 | 51.25 | 18.83M |
| July 30, 2025 | 51.73 | 51.02 | 51.02 | 52.09 | 50.5 | 6.15M |
| July 29, 2025 | 51.7 | 51.73 | 51.73 | 52.19 | 51.15 | 5.86M |
| July 28, 2025 | 52.2 | 51.82 | 51.82 | 52.4 | 50.94 | 7.67M |
| July 25, 2025 | 51 | 52.6 | 52.6 | 52.88 | 50.8 | 10.06M |
| July 24, 2025 | 54.01 | 51.33 | 51.33 | 54.8 | 50.94 | 15.95M |
| July 23, 2025 | 53.28 | 53.77 | 53.77 | 54.15 | 52.41 | 6.7M |
| July 22, 2025 | 53.91 | 53.86 | 53.86 | 55.39 | 53.4 | 8.29M |
| July 21, 2025 | 55.51 | 54.2 | 54.2 | 56.93 | 54.05 | 14.78M |
| July 18, 2025 | 52.48 | 55.5 | 55.5 | 57.31 | 52.21 | 20.69M |
| July 17, 2025 | 51.31 | 52.1 | 52.1 | 52.7 | 50.75 | 9.23M |
| July 16, 2025 | 50.18 | 51.32 | 51.32 | 53.82 | 50.11 | 17.8M |
| July 15, 2025 | 48.58 | 50.94 | 50.94 | 51.16 | 48.41 | 14.5M |
| July 14, 2025 | 48.35 | 48.8 | 48.8 | 48.95 | 47.56 | 7.83M |
| July 11, 2025 | 49.6 | 48.75 | 48.75 | 50.02 | 48.27 | 10.34M |
| July 10, 2025 | 50.9 | 50.02 | 50.02 | 50.96 | 49.4 | 10.65M |
| July 09, 2025 | 48.1 | 51.12 | 51.12 | 51.76 | 48.1 | 22.43M |
| July 08, 2025 | 47.24 | 48.3 | 48.3 | 49.07 | 46.04 | 17.42M |
| July 07, 2025 | 45.52 | 47.24 | 47.24 | 48.5 | 45.25 | 16.84M |
| July 04, 2025 | 44.6 | 45.55 | 45.55 | 45.95 | 44.08 | 10.39M |
| July 03, 2025 | 44.37 | 44.87 | 44.87 | 45.31 | 43.67 | 7.42M |
| July 02, 2025 | 44.63 | 44 | 44 | 44.95 | 43.74 | 5.63M |
| July 01, 2025 | 45.6 | 44.95 | 44.95 | 45.88 | 44.5 | 7.49M |
| June 30, 2025 | 43.3 | 45.69 | 45.69 | 46.32 | 43.3 | 14.95M |
| June 27, 2025 | 44.09 | 43.15 | 43.15 | 45 | 43.01 | 9.53M |
| June 26, 2025 | 43.78 | 44.28 | 44.28 | 45.18 | 43.36 | 13.48M |
| June 25, 2025 | 42.28 | 43.96 | 43.96 | 44.45 | 41.63 | 17.33M |
| June 24, 2025 | 39.82 | 42.36 | 42.36 | 42.88 | 39.82 | 12.01M |
| June 23, 2025 | 38.83 | 39.78 | 39.78 | 40.36 | 38.77 | 3.83M |
| June 20, 2025 | 39.74 | 39.07 | 39.07 | 39.98 | 38.9 | 4.44M |
| June 19, 2025 | 40.88 | 39.92 | 39.92 | 41.08 | 39.55 | 5.26M |
| June 18, 2025 | 41.2 | 40.89 | 40.89 | 41.25 | 40.68 | 2.63M |
| June 17, 2025 | 41.26 | 41.3 | 41.3 | 41.5 | 40.77 | 4.19M |
| June 16, 2025 | 40.03 | 41.23 | 41.23 | 41.3 | 39.91 | 5.46M |
| June 13, 2025 | 41.94 | 40.37 | 40.37 | 42.14 | 39.8 | 7.73M |
| June 12, 2025 | 41.71 | 42.02 | 42.02 | 42.85 | 41.3 | 5.55M |
| June 11, 2025 | 41.78 | 41.7 | 41.7 | 42.37 | 41.45 | 4.8M |
| June 10, 2025 | 42.39 | 42.03 | 42.03 | 42.45 | 41.3 | 4.97M |
| June 09, 2025 | 41.36 | 42.44 | 42.44 | 42.96 | 41.36 | 7.4M |
| June 06, 2025 | 42.24 | 41.32 | 41.32 | 42.25 | 41.17 | 4.76M |
| June 05, 2025 | 41.51 | 42.19 | 42.19 | 42.34 | 41.28 | 5.01M |
| June 04, 2025 | 41.17 | 41.59 | 41.59 | 41.93 | 40.9 | 3.13M |
| June 03, 2025 | 40.52 | 41.2 | 41.2 | 41.95 | 40.51 | 4.05M |
| May 30, 2025 | 41.51 | 40.79 | 40.79 | 41.61 | 40.68 | 3.75M |
| May 29, 2025 | 40.27 | 41.83 | 41.83 | 42.18 | 40.15 | 7.12M |
| May 28, 2025 | 40.66 | 40.2 | 40.2 | 40.84 | 40.01 | 3.38M |
| May 27, 2025 | 41 | 40.73 | 40.73 | 41 | 40.37 | 3.42M |
| May 26, 2025 | 41.02 | 41.16 | 41.16 | 41.58 | 40.68 | 4.61M |