52.40
+0.27(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52 | 52.4 | 52.4 | 53.79 | 50.6 | 42.32M |
| August 15, 2025 | 52.2 | 52.13 | 52.13 | 53.66 | 51.67 | 33.43M |
| August 14, 2025 | 55.02 | 52.45 | 52.45 | 55.21 | 52.29 | 41.95M |
| August 13, 2025 | 53.47 | 56.9 | 56.9 | 57 | 53.47 | 51.89M |
| August 12, 2025 | 51.5 | 51.84 | 51.84 | 52.45 | 50.47 | 36.97M |
| August 11, 2025 | 50.17 | 51.63 | 51.63 | 52.55 | 50.07 | 41.56M |
| August 08, 2025 | 48 | 50.11 | 50.11 | 51 | 47.77 | 39.2M |
| August 07, 2025 | 48.76 | 48.52 | 48.52 | 50.7 | 48 | 46.23M |
| August 06, 2025 | 48.16 | 48.37 | 48.37 | 49.1 | 47.86 | 29.6M |
| August 05, 2025 | 50.2 | 48.7 | 48.7 | 50.89 | 48.15 | 31.97M |
| August 04, 2025 | 50.6 | 49.61 | 49.61 | 50.7 | 49.09 | 40.18M |
| August 01, 2025 | 53.68 | 51.5 | 51.5 | 53.99 | 50.57 | 39.36M |
| July 31, 2025 | 55.12 | 53 | 53 | 55.98 | 52.59 | 49.11M |
| July 30, 2025 | 53.91 | 54.1 | 54.1 | 54.5 | 52.3 | 39.78M |
| July 29, 2025 | 49.64 | 53.36 | 53.36 | 53.98 | 49.57 | 60.25M |
| July 28, 2025 | 44.93 | 49.25 | 49.25 | 49.25 | 44.6 | 60.06M |
| July 25, 2025 | 44.46 | 44.77 | 44.77 | 45 | 43.96 | 19.53M |
| July 24, 2025 | 45.38 | 44.99 | 44.99 | 46.17 | 44.05 | 36.58M |
| July 23, 2025 | 46.01 | 45 | 45 | 46.43 | 44.74 | 42.97M |
| July 22, 2025 | 46.67 | 46.9 | 46.9 | 49.17 | 46.5 | 39.5M |
| July 21, 2025 | 47.2 | 47.33 | 47.33 | 48.07 | 46.11 | 48.3M |
| July 18, 2025 | 46.86 | 47.46 | 47.46 | 48.88 | 46.17 | 68.59M |
| July 17, 2025 | 41.45 | 45.94 | 45.94 | 45.95 | 41.45 | 59.2M |
| July 16, 2025 | 43.36 | 41.77 | 41.77 | 43.4 | 41.73 | 51.94M |
| July 15, 2025 | 41.06 | 43.43 | 43.43 | 43.43 | 40.52 | 82.53M |
| July 14, 2025 | 38.33 | 39.48 | 39.48 | 39.92 | 38.12 | 48.51M |
| July 11, 2025 | 39.1 | 37.8 | 37.8 | 39.25 | 37.68 | 52.36M |
| July 10, 2025 | 39.05 | 39.68 | 39.68 | 40.58 | 38.2 | 67.31M |
| July 09, 2025 | 39 | 38.32 | 38.32 | 39.45 | 38 | 53.56M |
| July 08, 2025 | 37.05 | 39.3 | 39.3 | 39.78 | 36.61 | 79.3M |
| July 07, 2025 | 36.89 | 37.41 | 37.41 | 40.08 | 36.89 | 93.98M |
| July 04, 2025 | 35.79 | 36.89 | 36.89 | 37.57 | 35.13 | 81.47M |
| July 03, 2025 | 32.97 | 35.74 | 35.74 | 35.74 | 32.94 | 75.12M |
| July 02, 2025 | 33.36 | 32.49 | 32.49 | 33.58 | 32.32 | 29.32M |
| July 01, 2025 | 32.09 | 33.78 | 33.78 | 34.01 | 31.9 | 42.08M |
| June 30, 2025 | 32.2 | 32.03 | 32.03 | 32.42 | 31.66 | 28.13M |
| June 27, 2025 | 30.77 | 32.2 | 32.2 | 32.84 | 30.02 | 48.66M |
| June 26, 2025 | 30.61 | 30.73 | 30.73 | 31.36 | 30.43 | 31.92M |
| June 25, 2025 | 30.6 | 30.58 | 30.58 | 30.77 | 30.17 | 21.58M |
| June 24, 2025 | 30.7 | 30.69 | 30.69 | 31.22 | 30.33 | 24.15M |
| June 23, 2025 | 29.66 | 30.56 | 30.56 | 30.96 | 29.61 | 25.98M |
| June 20, 2025 | 30.5 | 30.2 | 30.2 | 30.9 | 29.89 | 24.14M |
| June 19, 2025 | 30.68 | 30.44 | 30.44 | 31.25 | 30.24 | 24.07M |
| June 18, 2025 | 29.92 | 30.68 | 30.68 | 30.96 | 29.3 | 33.08M |
| June 17, 2025 | 30.18 | 30.94 | 29.94 | 31.54 | 30.13 | 31.71M |
| June 16, 2025 | 30 | 30.12 | 29.15 | 30.89 | 29.8 | 16.44M |
| June 13, 2025 | 30 | 30.08 | 29.11 | 30.33 | 29.81 | 12.22M |
| June 12, 2025 | 29.6 | 30.16 | 29.19 | 30.57 | 29.58 | 17.77M |
| June 11, 2025 | 29.59 | 29.73 | 28.77 | 30.44 | 29.55 | 17.99M |
| June 10, 2025 | 29.94 | 29.43 | 28.48 | 30.05 | 29.16 | 16.37M |
| June 09, 2025 | 29.64 | 29.98 | 29.01 | 30.18 | 29.5 | 17.06M |
| June 06, 2025 | 29.75 | 29.42 | 28.47 | 29.88 | 29.32 | 15.8M |
| June 05, 2025 | 29 | 29.7 | 28.74 | 29.91 | 28.9 | 18.74M |
| June 04, 2025 | 28.05 | 29.05 | 28.11 | 29.38 | 28.05 | 20.99M |
| June 03, 2025 | 28.02 | 27.97 | 27.07 | 28.23 | 27.9 | 9.39M |
| May 30, 2025 | 28.11 | 28.27 | 27.36 | 28.63 | 27.64 | 15.65M |
| May 29, 2025 | 28 | 28.42 | 27.5 | 28.95 | 28 | 18.12M |
| May 28, 2025 | 27.83 | 27.65 | 26.76 | 28 | 27.57 | 6.13M |
| May 27, 2025 | 28.06 | 27.58 | 26.69 | 28.23 | 27.58 | 10.48M |
| May 26, 2025 | 27.51 | 28.18 | 27.27 | 28.31 | 27.42 | 9.83M |