53.26
+1.8(+3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 51.05 | 53.26 | 53.26 | 53.81 | 51.04 | 70.82M |
| August 21, 2025 | 52.26 | 51.46 | 51.46 | 52.97 | 50.6 | 53.5M |
| August 20, 2025 | 50.8 | 52.3 | 52.3 | 52.37 | 49.6 | 64.2M |
| August 19, 2025 | 54.55 | 52.6 | 52.6 | 54.57 | 51.97 | 84.4M |
| August 18, 2025 | 51.71 | 54.65 | 54.65 | 54.73 | 48.68 | 135.46M |
| August 15, 2025 | 54.41 | 52.12 | 52.12 | 54.8 | 51.78 | 97.59M |
| August 14, 2025 | 58.5 | 54.9 | 54.9 | 58.51 | 53.55 | 110.24M |
| August 13, 2025 | 55.9 | 59.5 | 59.5 | 59.8 | 53.91 | 90.43M |
| August 12, 2025 | 55.92 | 56.63 | 56.63 | 57.76 | 55.1 | 74.43M |
| August 11, 2025 | 52.5 | 55.64 | 55.64 | 57.23 | 52.3 | 88.39M |
| August 08, 2025 | 51.3 | 52.3 | 52.3 | 53.45 | 51.12 | 43.64M |
| August 07, 2025 | 52.27 | 52.24 | 52.24 | 54.1 | 50.5 | 69.46M |
| August 06, 2025 | 52.18 | 51.99 | 51.99 | 54 | 51.47 | 52.7M |
| August 05, 2025 | 54.1 | 52.44 | 52.44 | 54.36 | 51 | 69.95M |
| August 04, 2025 | 53.85 | 53.31 | 53.31 | 54.16 | 52.43 | 72.2M |
| August 01, 2025 | 57.19 | 55.12 | 55.12 | 58.25 | 54.1 | 78.98M |
| July 31, 2025 | 60.01 | 58.49 | 58.49 | 61.5 | 58.12 | 95.79M |
| July 30, 2025 | 58.03 | 56.71 | 56.71 | 58.8 | 55.68 | 76.34M |
| July 29, 2025 | 54.7 | 57.38 | 57.38 | 57.59 | 54.63 | 99.24M |
| July 28, 2025 | 54.1 | 54.43 | 54.43 | 55.98 | 51.3 | 176.28M |
| July 25, 2025 | 53.9 | 53.03 | 53.03 | 53.93 | 52.39 | 44.1M |
| July 24, 2025 | 54.8 | 53.5 | 53.5 | 54.88 | 51.95 | 78.56M |
| July 23, 2025 | 53.13 | 53.59 | 53.59 | 54.03 | 52.44 | 67.69M |
| July 22, 2025 | 55.5 | 54.31 | 54.31 | 58.5 | 53.79 | 99.4M |
| July 21, 2025 | 54.59 | 54.97 | 54.97 | 55.85 | 52.88 | 101.73M |
| July 18, 2025 | 58 | 54.21 | 54.21 | 58.5 | 53.3 | 123.64M |
| July 17, 2025 | 52.6 | 55.31 | 55.31 | 55.31 | 52.6 | 70.5M |
| July 16, 2025 | 51.48 | 50.28 | 50.28 | 52.2 | 50.28 | 62.02M |
| July 15, 2025 | 47.9 | 51.78 | 51.78 | 51.92 | 47.75 | 90.87M |
| July 14, 2025 | 45.92 | 47.2 | 47.2 | 47.8 | 45.44 | 70.52M |
| July 11, 2025 | 46.31 | 44.42 | 44.42 | 46.43 | 43.9 | 72.49M |
| July 10, 2025 | 47.34 | 46.5 | 46.5 | 47.5 | 45.56 | 66.23M |
| July 09, 2025 | 44.44 | 46.42 | 46.42 | 47.2 | 43.9 | 125.66M |
| July 08, 2025 | 40.26 | 43.45 | 43.45 | 44.37 | 40.17 | 107.93M |
| July 07, 2025 | 41.99 | 40.46 | 40.46 | 42.39 | 40.36 | 83.57M |
| July 04, 2025 | 44.81 | 42.6 | 42.6 | 44.99 | 42.12 | 105.36M |
| July 03, 2025 | 40.34 | 43.3 | 43.3 | 43.56 | 39.16 | 140.17M |
| July 02, 2025 | 40.25 | 39.6 | 39.6 | 40.49 | 38.5 | 124.64M |
| July 01, 2025 | 37.4 | 41.55 | 41.55 | 41.55 | 37.4 | 131.59M |
| June 30, 2025 | 37.5 | 37.77 | 37.77 | 38.2 | 37.05 | 85.41M |
| June 27, 2025 | 36.56 | 37.58 | 37.58 | 38.61 | 35.33 | 101.43M |
| June 26, 2025 | 36.8 | 36.93 | 36.93 | 38.2 | 36.36 | 83.21M |
| June 25, 2025 | 36.71 | 36.45 | 36.45 | 37.53 | 35.9 | 64.47M |
| June 24, 2025 | 36.85 | 36.39 | 36.39 | 37.69 | 36 | 66.13M |
| June 23, 2025 | 35.98 | 36.98 | 36.98 | 37.54 | 35.8 | 73.99M |
| June 20, 2025 | 36.89 | 36.3 | 36.3 | 37.5 | 35.88 | 84.44M |
| June 19, 2025 | 37.36 | 37.09 | 37.09 | 38.35 | 36.8 | 115.24M |
| June 18, 2025 | 34.79 | 36.62 | 36.62 | 37.08 | 34.62 | 126.17M |
| June 17, 2025 | 34.98 | 34.83 | 34.83 | 35.25 | 34.35 | 89.83M |
| June 16, 2025 | 31.15 | 34.6 | 34.6 | 34.6 | 31 | 243.4M |
| June 13, 2025 | 32.15 | 31.45 | 31.45 | 32.56 | 31.4 | 62.9M |
| June 12, 2025 | 31.27 | 31.97 | 31.97 | 32.35 | 31.11 | 51.86M |
| June 11, 2025 | 31.3 | 31.35 | 31.35 | 32.25 | 31 | 42.49M |
| June 10, 2025 | 31.85 | 31.23 | 31.23 | 32.1 | 31 | 53.7M |
| June 09, 2025 | 31.33 | 31.8 | 31.8 | 32.21 | 31.03 | 59.68M |
| June 06, 2025 | 30.95 | 31.14 | 31.14 | 31.3 | 30.66 | 38.11M |
| June 05, 2025 | 30.28 | 31.1 | 31.1 | 31.42 | 29.52 | 75.77M |
| June 04, 2025 | 28.6 | 29.9 | 29.9 | 30.33 | 28.6 | 71.41M |
| June 03, 2025 | 27.75 | 28.45 | 28.45 | 28.79 | 27.61 | 38.19M |
| May 30, 2025 | 28.4 | 28.16 | 28.16 | 28.5 | 27.37 | 45.57M |