51.24
+0.39(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 50.95 | 51.24 | 51.24 | 51.88 | 50.45 | 2.29M |
| August 21, 2025 | 51.26 | 50.85 | 50.85 | 52.06 | 50.68 | 1.78M |
| August 20, 2025 | 50.74 | 51.25 | 51.25 | 51.35 | 50.13 | 1.39M |
| August 19, 2025 | 51.38 | 50.73 | 50.73 | 51.9 | 50.67 | 1.71M |
| August 18, 2025 | 50.4 | 51.61 | 51.61 | 52.99 | 50.4 | 3.51M |
| August 15, 2025 | 50.1 | 50.39 | 50.39 | 50.42 | 49.8 | 1.57M |
| August 14, 2025 | 50.14 | 50.15 | 50.15 | 50.46 | 49.77 | 1.73M |
| August 13, 2025 | 49.62 | 49.98 | 49.98 | 50.26 | 49.59 | 1.55M |
| August 12, 2025 | 49.77 | 49.6 | 49.6 | 50.01 | 49.53 | 912,240 |
| August 11, 2025 | 49.26 | 49.83 | 49.83 | 50.15 | 48.91 | 1.56M |
| August 08, 2025 | 48.95 | 49.14 | 49.14 | 49.2 | 48.52 | 1.15M |
| August 07, 2025 | 49.15 | 49.01 | 49.01 | 49.6 | 48.8 | 1.44M |
| August 06, 2025 | 48.98 | 49.15 | 49.15 | 49.27 | 48.58 | 1.21M |
| August 05, 2025 | 48.35 | 49 | 49 | 49.5 | 48.23 | 2M |
| August 04, 2025 | 48 | 48.12 | 48.12 | 48.35 | 47.74 | 1.06M |
| August 01, 2025 | 48.1 | 48.32 | 48.32 | 48.36 | 47.9 | 1.04M |
| July 31, 2025 | 48.58 | 48.06 | 48.06 | 48.82 | 47.87 | 1.48M |
| July 30, 2025 | 49.25 | 48.83 | 48.83 | 49.25 | 48.35 | 1.93M |
| July 29, 2025 | 50.14 | 49.27 | 49.27 | 50.14 | 48.92 | 1.56M |
| July 28, 2025 | 48.98 | 49.53 | 49.53 | 50.47 | 48.96 | 2.85M |
| July 25, 2025 | 48.71 | 48.69 | 48.69 | 49.98 | 48.6 | 2.7M |
| July 24, 2025 | 48.61 | 48.7 | 48.7 | 48.9 | 48.36 | 1.85M |
| July 23, 2025 | 47.96 | 48.61 | 48.61 | 49.34 | 47.79 | 2.27M |
| July 22, 2025 | 47.43 | 47.96 | 47.96 | 48.88 | 47.43 | 2.32M |
| July 21, 2025 | 47.42 | 47.6 | 47.6 | 47.97 | 47.33 | 1.31M |
| July 18, 2025 | 47.3 | 47.47 | 47.47 | 47.5 | 46.82 | 1.4M |
| July 17, 2025 | 47.3 | 47.41 | 47.41 | 47.6 | 46.5 | 1.88M |
| July 16, 2025 | 47.69 | 47.37 | 47.37 | 48.44 | 47.35 | 1.29M |
| July 15, 2025 | 47.53 | 47.82 | 47.82 | 47.87 | 47.27 | 1.57M |
| July 14, 2025 | 46.76 | 47.96 | 47.96 | 48 | 46.63 | 2.07M |
| July 11, 2025 | 46.85 | 46.76 | 46.76 | 47 | 46.56 | 1.16M |
| July 10, 2025 | 47.07 | 46.63 | 46.63 | 47.07 | 46.51 | 1.01M |
| July 09, 2025 | 47.32 | 46.95 | 46.95 | 47.39 | 46.73 | 1.37M |
| July 08, 2025 | 47.22 | 47.11 | 47.11 | 47.55 | 46.8 | 1.14M |
| July 07, 2025 | 47 | 47.22 | 47.22 | 47.39 | 46.8 | 789,036 |
| July 04, 2025 | 47.21 | 47.04 | 47.04 | 47.45 | 46.67 | 1.11M |
| July 03, 2025 | 47.68 | 47.38 | 47.38 | 47.77 | 47.18 | 939,800 |
| July 02, 2025 | 47.74 | 47.51 | 47.51 | 48.23 | 47.31 | 1.51M |
| July 01, 2025 | 46.53 | 47.74 | 47.74 | 47.78 | 46.4 | 2.51M |
| June 30, 2025 | 45.73 | 46.44 | 46.44 | 46.65 | 45.5 | 1.68M |
| June 27, 2025 | 46.79 | 45.71 | 45.71 | 46.89 | 45.69 | 1.85M |
| June 26, 2025 | 46.6 | 46.47 | 46.47 | 47.35 | 46.2 | 2.01M |
| June 25, 2025 | 47.47 | 47.59 | 47.59 | 47.77 | 46.74 | 2.13M |
| June 24, 2025 | 46.4 | 46.8 | 46.8 | 47 | 46.06 | 1.18M |
| June 23, 2025 | 46 | 46.09 | 46.09 | 46.7 | 45.45 | 1.33M |
| June 20, 2025 | 46.03 | 46.31 | 46.31 | 47.16 | 46.03 | 1.37M |
| June 19, 2025 | 46.94 | 46.03 | 46.03 | 47.29 | 45.82 | 1.4M |
| June 18, 2025 | 47.09 | 46.85 | 46.85 | 47.44 | 46.65 | 883,302 |
| June 17, 2025 | 47.98 | 47.17 | 47.17 | 48.02 | 46.85 | 1.96M |
| June 16, 2025 | 45.92 | 47.99 | 47.99 | 48.28 | 45.55 | 3.04M |
| June 13, 2025 | 47.1 | 46.11 | 46.11 | 47.14 | 46 | 1.65M |
| June 12, 2025 | 47.41 | 47.29 | 47.29 | 47.67 | 47.03 | 1.02M |
| June 11, 2025 | 47.19 | 47.56 | 47.56 | 47.96 | 47.19 | 1.34M |
| June 10, 2025 | 48.29 | 47.25 | 47.25 | 49.11 | 46.9 | 2.4M |
| June 09, 2025 | 48.16 | 48.5 | 48.5 | 48.61 | 47.15 | 2.82M |
| June 06, 2025 | 48.7 | 48.16 | 48.16 | 48.78 | 47.93 | 1.43M |
| June 05, 2025 | 49.5 | 48.65 | 48.65 | 49.9 | 48.6 | 1.86M |
| June 04, 2025 | 48.96 | 49.71 | 49.71 | 50.13 | 48.61 | 2.32M |
| June 03, 2025 | 47.66 | 49.03 | 49.03 | 49.6 | 47.08 | 3.12M |
| May 30, 2025 | 48.4 | 47.8 | 47.8 | 48.84 | 47.73 | 2.06M |