52.27
+2.12(+4.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.01 | 52.27 | 52.27 | 52.7 | 49.93 | 20.08M |
| August 15, 2025 | 49.68 | 50.15 | 50.15 | 50.49 | 49.4 | 11.98M |
| August 14, 2025 | 50.7 | 49.88 | 49.88 | 51 | 49.69 | 14.92M |
| August 13, 2025 | 49.02 | 50.45 | 50.45 | 50.99 | 48.75 | 20.06M |
| August 12, 2025 | 49 | 49.3 | 49.3 | 49.38 | 48.26 | 12.92M |
| August 11, 2025 | 49.41 | 49.51 | 49.51 | 49.86 | 48.61 | 16.22M |
| August 08, 2025 | 49.98 | 49.2 | 49.2 | 50.67 | 49.06 | 15.42M |
| August 07, 2025 | 49.88 | 50.06 | 50.06 | 52.39 | 49.88 | 25.72M |
| August 06, 2025 | 49.83 | 50.64 | 50.64 | 52.99 | 49.4 | 36.17M |
| August 05, 2025 | 46.47 | 49.3 | 49.3 | 50.22 | 45.8 | 30.98M |
| August 04, 2025 | 45.46 | 46.38 | 46.38 | 47.18 | 45.46 | 12.48M |
| August 01, 2025 | 44.83 | 45.67 | 45.67 | 46.25 | 44.06 | 13.93M |
| July 31, 2025 | 44.05 | 44.38 | 44.38 | 46.3 | 44.05 | 11.71M |
| July 30, 2025 | 45.25 | 44.1 | 44.1 | 45.38 | 43.89 | 8M |
| July 29, 2025 | 45.5 | 45.49 | 45.49 | 45.65 | 45.03 | 5.11M |
| July 28, 2025 | 45.99 | 45.72 | 45.72 | 46.19 | 45.28 | 8.34M |
| July 25, 2025 | 44.56 | 45.6 | 45.6 | 45.66 | 44.56 | 9.07M |
| July 24, 2025 | 44.03 | 44.44 | 44.44 | 45 | 44.03 | 4.88M |
| July 23, 2025 | 44.58 | 44.18 | 44.18 | 44.87 | 44.02 | 5.76M |
| July 22, 2025 | 45.54 | 44.6 | 44.6 | 45.54 | 44.37 | 7.54M |
| July 21, 2025 | 45.45 | 45.58 | 45.58 | 46.06 | 45.27 | 5.76M |
| July 18, 2025 | 45.96 | 45.73 | 45.73 | 46.5 | 45.51 | 8.11M |
| July 17, 2025 | 44.59 | 45.81 | 45.81 | 46.15 | 44.3 | 12.02M |
| July 16, 2025 | 44.36 | 44.58 | 44.58 | 45.32 | 44.01 | 7.49M |
| July 15, 2025 | 43 | 44.31 | 44.31 | 44.45 | 41.6 | 11.3M |
| July 14, 2025 | 44.5 | 44.58 | 44.58 | 44.72 | 44.1 | 4.36M |
| July 11, 2025 | 44.38 | 44.55 | 44.55 | 44.93 | 43.44 | 6.08M |
| July 10, 2025 | 44.77 | 44.42 | 44.42 | 45.17 | 44.02 | 4.55M |
| July 09, 2025 | 44.97 | 44.98 | 44.98 | 45.51 | 44.75 | 5.59M |
| July 08, 2025 | 44.28 | 44.94 | 44.94 | 45.05 | 44 | 4.7M |
| July 07, 2025 | 44.53 | 44.27 | 44.27 | 44.65 | 43.8 | 4.29M |
| July 04, 2025 | 45.2 | 44.66 | 44.66 | 45.48 | 44.38 | 5.45M |
| July 03, 2025 | 44.63 | 45.3 | 45.3 | 45.4 | 44.63 | 4.96M |
| July 02, 2025 | 45.95 | 44.58 | 44.58 | 45.98 | 44.5 | 5.59M |
| July 01, 2025 | 46.41 | 46.15 | 46.15 | 46.68 | 45.66 | 6.68M |
| June 30, 2025 | 45.25 | 46.4 | 46.4 | 46.5 | 45.02 | 9.34M |
| June 27, 2025 | 44.99 | 45.24 | 45.24 | 45.57 | 44.36 | 6.03M |
| June 26, 2025 | 45.35 | 44.91 | 44.91 | 45.69 | 44.81 | 7.41M |
| June 25, 2025 | 44.44 | 45.35 | 45.35 | 45.38 | 44.33 | 8.83M |
| June 24, 2025 | 42.54 | 44.39 | 44.39 | 44.49 | 42.54 | 8.8M |
| June 23, 2025 | 41.6 | 42.41 | 42.41 | 42.5 | 41.6 | 4.16M |
| June 20, 2025 | 43.45 | 42.1 | 42.1 | 43.87 | 42.1 | 6.38M |
| June 19, 2025 | 43.75 | 43.56 | 43.56 | 44.8 | 43.35 | 7.07M |
| June 18, 2025 | 43.24 | 43.75 | 43.75 | 43.85 | 42.94 | 4.47M |
| June 17, 2025 | 43.71 | 43.48 | 43.48 | 44.1 | 43.29 | 4.23M |
| June 16, 2025 | 43.36 | 43.75 | 43.75 | 44.36 | 43.1 | 5.3M |
| June 13, 2025 | 44.34 | 43.36 | 43.36 | 44.88 | 43 | 9.21M |
| June 12, 2025 | 44.25 | 44.7 | 44.7 | 45.25 | 44.21 | 5.82M |
| June 11, 2025 | 44.76 | 44.67 | 44.67 | 45.38 | 44.5 | 5.99M |
| June 10, 2025 | 46.5 | 44.9 | 44.9 | 46.64 | 44.2 | 12.2M |
| June 09, 2025 | 46.33 | 46.82 | 46.82 | 47.54 | 45.81 | 17.1M |
| June 06, 2025 | 44.57 | 44.83 | 44.83 | 45.48 | 44.31 | 7.75M |
| June 05, 2025 | 43.5 | 44.71 | 44.71 | 44.87 | 43.47 | 8.62M |
| June 04, 2025 | 43.27 | 43.5 | 43.5 | 43.95 | 43.12 | 4.8M |
| June 03, 2025 | 43.13 | 43.02 | 43.02 | 43.7 | 42.94 | 4.24M |
| May 30, 2025 | 43.9 | 43.15 | 43.15 | 43.9 | 43.03 | 4.49M |
| May 29, 2025 | 44.01 | 44.23 | 44.1 | 44.47 | 43.86 | 5.5M |
| May 28, 2025 | 44 | 43.43 | 43.3 | 44.08 | 43.3 | 3.84M |
| May 27, 2025 | 44.73 | 43.8 | 43.67 | 44.84 | 43.65 | 5.58M |
| May 26, 2025 | 44 | 45.01 | 44.88 | 45.47 | 43.98 | 6.55M |