54.42
+0.39(+0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 53.54 | 54.03 | 54.03 | 54.2 | 52.84 | 6.73M |
| August 18, 2025 | 51.52 | 53.54 | 53.54 | 54.22 | 51.52 | 8.46M |
| August 15, 2025 | 52 | 51.52 | 51.52 | 52.21 | 49.69 | 9.3M |
| August 14, 2025 | 52.59 | 52.24 | 52.24 | 53.75 | 51.72 | 7.97M |
| August 13, 2025 | 51.96 | 53.1 | 53.1 | 53.2 | 51.11 | 9.85M |
| August 12, 2025 | 51.76 | 51.98 | 51.98 | 53.2 | 50.88 | 8.57M |
| August 11, 2025 | 52.46 | 51.67 | 51.67 | 52.77 | 51.39 | 7.03M |
| August 08, 2025 | 53.79 | 52.31 | 52.31 | 54.43 | 51.73 | 14.29M |
| August 07, 2025 | 48.54 | 53.79 | 53.79 | 53.79 | 48.53 | 13.37M |
| August 06, 2025 | 48.2 | 48.9 | 48.9 | 49.46 | 45.4 | 11.07M |
| August 05, 2025 | 50.4 | 48.47 | 48.47 | 50.59 | 48.11 | 9.24M |
| August 04, 2025 | 48.39 | 50.43 | 50.43 | 50.56 | 48.36 | 6.91M |
| August 01, 2025 | 51.46 | 49.39 | 49.39 | 51.59 | 48.35 | 10.51M |
| July 31, 2025 | 49.12 | 51.45 | 51.45 | 51.99 | 48.62 | 11.27M |
| July 30, 2025 | 47.94 | 49.45 | 49.45 | 49.79 | 47.87 | 7.31M |
| July 29, 2025 | 49.23 | 48.42 | 48.42 | 49.5 | 47.66 | 8.05M |
| July 28, 2025 | 49.8 | 49.12 | 49.12 | 50.85 | 48.85 | 7.58M |
| July 25, 2025 | 48.55 | 50.47 | 50.47 | 51.62 | 48.55 | 12.38M |
| July 24, 2025 | 48.88 | 49.19 | 49.19 | 50.5 | 48.63 | 11.26M |
| July 23, 2025 | 47.96 | 48.68 | 48.68 | 48.82 | 47.45 | 7.83M |
| July 22, 2025 | 49.81 | 48.24 | 48.24 | 50.4 | 47.88 | 8.87M |
| July 21, 2025 | 50.6 | 50.06 | 50.06 | 50.98 | 49.87 | 7.29M |
| July 18, 2025 | 52.3 | 51.32 | 51.32 | 52.49 | 50.76 | 6.54M |
| July 17, 2025 | 51.96 | 52.3 | 52.3 | 52.39 | 50.75 | 7.4M |
| July 16, 2025 | 52.19 | 52.15 | 52.15 | 53.12 | 51.8 | 4.93M |
| July 15, 2025 | 53.9 | 52.19 | 52.19 | 53.95 | 50.78 | 10.39M |
| July 14, 2025 | 53.99 | 53.8 | 53.8 | 54.32 | 53 | 5.15M |
| July 11, 2025 | 53.9 | 54.33 | 54.33 | 55.35 | 53.38 | 5.19M |
| July 10, 2025 | 54.81 | 53.91 | 53.91 | 54.81 | 53.31 | 7.16M |
| July 09, 2025 | 55.63 | 55.37 | 55.37 | 56.49 | 54.41 | 6.91M |
| July 08, 2025 | 56.87 | 55.65 | 55.65 | 56.99 | 53.91 | 7.87M |
| July 07, 2025 | 56.63 | 56.86 | 56.86 | 58 | 56.28 | 4.03M |
| July 04, 2025 | 58.5 | 57.32 | 57.32 | 58.69 | 55.73 | 7.2M |
| July 03, 2025 | 58.63 | 59.13 | 59.13 | 59.18 | 56.72 | 7.41M |
| July 02, 2025 | 62.43 | 58.6 | 58.6 | 63.45 | 58.12 | 10.18M |
| July 01, 2025 | 61.1 | 62.33 | 62.33 | 64.1 | 60.1 | 10.9M |
| June 30, 2025 | 57.1 | 60.6 | 60.6 | 60.97 | 56.92 | 10.57M |
| June 27, 2025 | 57.39 | 57.19 | 57.19 | 58.41 | 56.4 | 6.62M |
| June 26, 2025 | 56.36 | 57.38 | 57.38 | 57.9 | 55.66 | 8.69M |
| June 25, 2025 | 58.33 | 56.76 | 56.76 | 60.47 | 56.65 | 11.02M |
| June 24, 2025 | 57.47 | 58.33 | 58.33 | 58.89 | 56.08 | 11.4M |
| June 23, 2025 | 52.19 | 57.32 | 57.32 | 57.86 | 52.19 | 14.26M |
| June 20, 2025 | 57.97 | 54.69 | 54.69 | 58.4 | 53.96 | 14.74M |
| June 19, 2025 | 59.28 | 58.55 | 58.55 | 61.9 | 57 | 11.07M |
| June 18, 2025 | 63 | 59.98 | 59.98 | 63.3 | 57.47 | 14.59M |
| June 17, 2025 | 60.06 | 63.53 | 63.53 | 64.68 | 59.18 | 15.71M |
| June 16, 2025 | 60.2 | 59.97 | 59.97 | 62.64 | 58 | 12.36M |
| June 13, 2025 | 59.39 | 60.98 | 60.98 | 64 | 58.3 | 16.64M |
| June 12, 2025 | 53.46 | 59.39 | 59.39 | 59.39 | 52.88 | 14.44M |
| June 11, 2025 | 51.83 | 53.99 | 53.99 | 54.06 | 51.3 | 12.66M |
| June 10, 2025 | 50.6 | 52.58 | 52.58 | 53.58 | 50.51 | 14.61M |
| June 09, 2025 | 49.06 | 50.12 | 50.12 | 51.34 | 47.71 | 11.12M |
| June 06, 2025 | 53.48 | 51.21 | 50.85 | 53.48 | 49.84 | 11.83M |
| June 05, 2025 | 56.58 | 52.2 | 51.84 | 58.93 | 51.99 | 16.98M |
| June 04, 2025 | 53.64 | 56.58 | 56.18 | 56.58 | 52.68 | 13.48M |
| June 03, 2025 | 47.11 | 51.44 | 51.08 | 51.44 | 47.11 | 6.17M |
| May 30, 2025 | 45.32 | 46.76 | 46.43 | 47.71 | 45.32 | 6.37M |
| May 29, 2025 | 46.43 | 45.73 | 45.41 | 47.16 | 45 | 7.88M |
| May 28, 2025 | 47.04 | 46.87 | 46.54 | 47.21 | 45.45 | 6.79M |
| May 27, 2025 | 46.24 | 47.04 | 46.71 | 48.57 | 45.13 | 9.53M |