50.10
-0.02(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52 | 50.1 | 50.1 | 52.88 | 48.13 | 9.81M |
| August 15, 2025 | 47.09 | 50.12 | 50.12 | 50.9 | 46.12 | 11.58M |
| August 14, 2025 | 45.69 | 46.27 | 46.27 | 47.8 | 44.8 | 6.68M |
| August 13, 2025 | 44.5 | 45.25 | 45.25 | 46.29 | 44.21 | 5.05M |
| August 12, 2025 | 45.01 | 44.5 | 44.5 | 45.16 | 44.34 | 2.57M |
| August 11, 2025 | 44.42 | 45.16 | 45.16 | 45.98 | 43.6 | 5.71M |
| August 08, 2025 | 44.93 | 44.42 | 44.42 | 45.2 | 44.36 | 2.83M |
| August 07, 2025 | 45.96 | 45 | 45 | 45.96 | 44.88 | 3.53M |
| August 06, 2025 | 44.36 | 45.73 | 45.73 | 46.25 | 44.01 | 6.33M |
| August 05, 2025 | 44.62 | 44.36 | 44.36 | 45.11 | 43.9 | 3.43M |
| August 04, 2025 | 43.81 | 44.59 | 44.59 | 45.21 | 43.81 | 3.46M |
| August 01, 2025 | 45.05 | 44.08 | 44.08 | 45.2 | 44.03 | 2.43M |
| July 31, 2025 | 44.5 | 44.94 | 44.94 | 45.98 | 44.5 | 3.38M |
| July 30, 2025 | 46.34 | 44.84 | 44.84 | 46.52 | 44 | 5.64M |
| July 29, 2025 | 47.55 | 46.52 | 46.52 | 47.64 | 45.22 | 6.98M |
| July 28, 2025 | 47.8 | 47.58 | 47.58 | 47.99 | 47.15 | 2.32M |
| July 25, 2025 | 47.02 | 47.54 | 47.54 | 48.2 | 47.02 | 2.86M |
| July 24, 2025 | 47.66 | 47.01 | 47.01 | 48 | 46.69 | 3.69M |
| July 23, 2025 | 47.65 | 47.6 | 47.6 | 48.15 | 47.08 | 4.07M |
| July 22, 2025 | 48.41 | 48.18 | 48.18 | 49.07 | 47.46 | 5.5M |
| July 21, 2025 | 47.9 | 48.89 | 48.89 | 49 | 46.8 | 5.56M |
| July 18, 2025 | 48.7 | 47.73 | 47.73 | 48.7 | 47.1 | 5.27M |
| July 17, 2025 | 46.02 | 48.71 | 48.71 | 48.85 | 45.69 | 8.19M |
| July 16, 2025 | 46.24 | 46.4 | 46.4 | 46.9 | 45.5 | 8.2M |
| July 15, 2025 | 43.5 | 45.81 | 45.81 | 46.28 | 43 | 7.81M |
| July 14, 2025 | 42.04 | 42.89 | 42.89 | 43.12 | 41.53 | 2.66M |
| July 11, 2025 | 41.7 | 42.04 | 42.04 | 42.7 | 41.63 | 2.91M |
| July 10, 2025 | 43.02 | 41.73 | 41.73 | 44.2 | 41.69 | 4.8M |
| July 09, 2025 | 42.5 | 43 | 43 | 43.98 | 41.81 | 4.73M |
| July 08, 2025 | 41.05 | 42.3 | 42.3 | 42.56 | 40.71 | 5.6M |
| July 07, 2025 | 40.51 | 41.05 | 41.05 | 41.9 | 40.08 | 4.04M |
| July 04, 2025 | 40.85 | 40.33 | 40.33 | 41.41 | 40.22 | 2.81M |
| July 03, 2025 | 40.43 | 40.72 | 40.72 | 41.19 | 39.59 | 4.59M |
| July 02, 2025 | 41.8 | 40.3 | 40.3 | 41.84 | 40.22 | 5.31M |
| July 01, 2025 | 38 | 41.1 | 41.1 | 41.63 | 37.54 | 8M |
| June 30, 2025 | 37.18 | 38 | 38 | 38.11 | 36.95 | 3.98M |
| June 27, 2025 | 37.37 | 37.18 | 37.18 | 38 | 36.9 | 3.08M |
| June 26, 2025 | 37.68 | 37.06 | 37.06 | 38.02 | 36.96 | 3.09M |
| June 25, 2025 | 36.88 | 37.68 | 37.68 | 38.35 | 36.81 | 4.34M |
| June 24, 2025 | 36.86 | 36.74 | 36.74 | 37.25 | 36.25 | 2.43M |
| June 23, 2025 | 36.08 | 36.3 | 36.3 | 36.5 | 35.6 | 3.8M |
| June 20, 2025 | 37 | 36.41 | 36.41 | 37.37 | 36.08 | 3.3M |
| June 19, 2025 | 38 | 37.01 | 37.01 | 38.41 | 36.74 | 3.95M |
| June 18, 2025 | 38.01 | 38.26 | 38.26 | 38.58 | 37.33 | 3.3M |
| June 17, 2025 | 36.74 | 38.05 | 38.05 | 39.5 | 36.74 | 5.69M |
| June 16, 2025 | 36.52 | 36.65 | 36.65 | 37.4 | 36.2 | 3.59M |
| June 13, 2025 | 37 | 36.52 | 36.52 | 37.33 | 35.87 | 5.44M |
| June 12, 2025 | 36.61 | 37.43 | 37.43 | 37.85 | 36.61 | 3.63M |
| June 11, 2025 | 37.28 | 36.61 | 36.61 | 38.57 | 36.45 | 6.55M |
| June 10, 2025 | 38.98 | 37.66 | 37.66 | 39.2 | 37.4 | 4.71M |
| June 09, 2025 | 39.9 | 38.75 | 38.75 | 40.2 | 38.53 | 5.16M |
| June 06, 2025 | 39.6 | 39.76 | 39.76 | 40.3 | 38.88 | 3.47M |
| June 05, 2025 | 40.57 | 39.95 | 39.95 | 40.92 | 39.51 | 3.88M |
| June 04, 2025 | 39.64 | 39.82 | 39.82 | 41.5 | 39.5 | 8.96M |
| June 03, 2025 | 37.05 | 39.83 | 39.83 | 40.13 | 36.48 | 13.02M |
| May 30, 2025 | 37 | 36.48 | 36.48 | 37.47 | 35.8 | 6.06M |
| May 29, 2025 | 38.31 | 37.24 | 37.24 | 38.32 | 36.31 | 7.17M |
| May 28, 2025 | 37 | 38 | 38 | 38.4 | 36.84 | 5.33M |
| May 27, 2025 | 38.13 | 37.39 | 37.39 | 38.3 | 36.73 | 6.53M |
| May 26, 2025 | 36.62 | 37.88 | 37.88 | 37.99 | 35.74 | 6.07M |