50.29
+0.24(+0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.1 | 50.29 | 50.29 | 52.99 | 49.84 | 14.09M |
| August 15, 2025 | 48.8 | 50.05 | 50.05 | 50.38 | 47.51 | 12.41M |
| August 14, 2025 | 50.04 | 48.5 | 48.5 | 52.15 | 47 | 18.27M |
| August 13, 2025 | 44.26 | 48.4 | 48.4 | 48.4 | 43.18 | 13.51M |
| August 12, 2025 | 44 | 44 | 44 | 44.13 | 43.18 | 7.26M |
| August 11, 2025 | 45.89 | 44.01 | 44.01 | 45.99 | 43.51 | 14.3M |
| August 08, 2025 | 47 | 46.31 | 46.31 | 48.24 | 46 | 12.09M |
| August 07, 2025 | 46.55 | 49.1 | 49.1 | 50.9 | 45.76 | 19M |
| August 06, 2025 | 42.33 | 46.54 | 46.54 | 46.54 | 42.33 | 13.74M |
| August 05, 2025 | 42.06 | 42.31 | 42.31 | 42.99 | 41.45 | 10.91M |
| August 04, 2025 | 39 | 41.84 | 41.84 | 42.26 | 38.55 | 11.95M |
| August 01, 2025 | 38.92 | 39.7 | 39.7 | 41.53 | 38.82 | 14.02M |
| July 31, 2025 | 42.63 | 39.63 | 39.63 | 43.92 | 39.11 | 23.9M |
| July 30, 2025 | 39.55 | 39.93 | 39.93 | 41.27 | 38.95 | 8.48M |
| July 29, 2025 | 39.45 | 39.57 | 39.57 | 40.68 | 39.19 | 8.22M |
| July 28, 2025 | 37.92 | 39.99 | 39.99 | 40.16 | 37.84 | 15.37M |
| July 25, 2025 | 34.6 | 38.18 | 38.18 | 38.18 | 34.6 | 9.51M |
| July 24, 2025 | 34.1 | 34.71 | 34.71 | 35.2 | 34.06 | 2.2M |
| July 23, 2025 | 34.6 | 34.1 | 34.1 | 34.77 | 34.02 | 2.08M |
| July 22, 2025 | 34.79 | 34.77 | 34.77 | 35.18 | 34.52 | 2.16M |
| July 21, 2025 | 34.82 | 34.81 | 34.81 | 35.06 | 34.47 | 2.12M |
| July 18, 2025 | 35.3 | 34.81 | 34.81 | 35.45 | 34.71 | 2.28M |
| July 17, 2025 | 34.91 | 35.4 | 35.4 | 35.88 | 34.46 | 4.08M |
| July 16, 2025 | 35.31 | 35.06 | 35.06 | 35.66 | 34.77 | 5.09M |
| July 15, 2025 | 33.5 | 34.69 | 34.69 | 35.25 | 33.4 | 4.97M |
| July 14, 2025 | 33.57 | 33.71 | 33.71 | 33.84 | 33.3 | 1.72M |
| July 11, 2025 | 33.73 | 33.57 | 33.57 | 33.73 | 33.04 | 2.59M |
| July 10, 2025 | 33.76 | 33.73 | 33.73 | 34.15 | 33.35 | 2.52M |
| July 09, 2025 | 34.45 | 33.95 | 33.95 | 34.64 | 33.9 | 2.2M |
| July 08, 2025 | 33.74 | 34.45 | 34.45 | 34.65 | 33.53 | 3.48M |
| July 07, 2025 | 34.23 | 33.73 | 33.73 | 34.27 | 33.28 | 2.55M |
| July 04, 2025 | 33.6 | 34.05 | 34.05 | 35.09 | 32.81 | 5.26M |
| July 03, 2025 | 33.13 | 33.63 | 33.63 | 33.77 | 32.94 | 1.89M |
| July 02, 2025 | 33.55 | 33.12 | 33.12 | 33.66 | 32.8 | 1.69M |
| July 01, 2025 | 34.05 | 33.66 | 33.66 | 34.2 | 33.53 | 2.57M |
| June 30, 2025 | 33.29 | 34.18 | 34.18 | 34.93 | 33.29 | 4.97M |
| June 27, 2025 | 33.02 | 32.93 | 32.93 | 33.27 | 32.71 | 1.9M |
| June 26, 2025 | 33.39 | 32.94 | 32.81 | 33.55 | 32.9 | 2.52M |
| June 25, 2025 | 33.05 | 33.15 | 33.02 | 33.28 | 32.6 | 2.15M |
| June 24, 2025 | 31.53 | 32.9 | 32.77 | 33.06 | 31.53 | 2.71M |
| June 23, 2025 | 30.91 | 31.51 | 31.39 | 31.65 | 30.7 | 1.33M |
| June 20, 2025 | 31.92 | 30.97 | 30.97 | 32.3 | 30.83 | 1.67M |
| June 19, 2025 | 31.83 | 31.88 | 31.88 | 32.49 | 31.59 | 1.92M |
| June 18, 2025 | 31.62 | 31.84 | 31.84 | 31.92 | 31.36 | 1.24M |
| June 17, 2025 | 32.07 | 31.83 | 31.83 | 32.26 | 31.61 | 1.39M |
| June 16, 2025 | 31.6 | 32.09 | 32.09 | 32.4 | 31.3 | 1.5M |
| June 13, 2025 | 32.88 | 31.75 | 31.75 | 32.97 | 31.68 | 2.72M |
| June 12, 2025 | 32.56 | 32.86 | 32.86 | 33.66 | 32.36 | 2.47M |
| June 11, 2025 | 33 | 32.66 | 32.66 | 33.22 | 32.6 | 2.37M |
| June 10, 2025 | 33.4 | 33 | 33 | 34.07 | 32.67 | 4.08M |
| June 09, 2025 | 33.67 | 33.41 | 33.41 | 33.84 | 33.3 | 2.52M |
| June 06, 2025 | 32.9 | 33.58 | 33.58 | 33.87 | 32.53 | 3.54M |
| June 05, 2025 | 32.5 | 33.01 | 33.01 | 33.33 | 32.3 | 2.68M |
| June 04, 2025 | 32.22 | 32.53 | 32.53 | 32.68 | 32.22 | 1.68M |
| June 03, 2025 | 32.15 | 32.4 | 32.4 | 32.58 | 31.93 | 2.47M |
| May 30, 2025 | 33.08 | 32.4 | 32.4 | 33.4 | 32.03 | 2.81M |
| May 29, 2025 | 32.99 | 33.25 | 33.25 | 33.78 | 32.59 | 3.72M |
| May 28, 2025 | 32.47 | 32.84 | 32.84 | 33.06 | 32.09 | 3.12M |
| May 27, 2025 | 32.5 | 32.47 | 32.47 | 33.19 | 32.2 | 4.85M |
| May 26, 2025 | 31.07 | 32.51 | 32.51 | 32.52 | 31.02 | 5.36M |