52.51
-1(-1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 53.98 | 52.51 | 52.51 | 54.43 | 51.5 | 18.38M |
| August 21, 2025 | 54 | 53.51 | 53.51 | 55.55 | 52.4 | 18.92M |
| August 20, 2025 | 55.15 | 55.16 | 55.16 | 57 | 52.4 | 31.92M |
| August 19, 2025 | 59 | 58.3 | 58.3 | 66.66 | 55 | 48.25M |
| August 18, 2025 | 51.1 | 55.55 | 55.55 | 55.55 | 51.08 | 23.45M |
| August 15, 2025 | 51.45 | 53.49 | 53.49 | 54.01 | 50.1 | 24.61M |
| August 14, 2025 | 49 | 50.98 | 50.98 | 51.68 | 48.69 | 18.11M |
| August 13, 2025 | 49.86 | 49.81 | 49.81 | 50.55 | 47.92 | 19.66M |
| August 12, 2025 | 51.99 | 49.85 | 49.85 | 52.79 | 49.54 | 14.99M |
| August 11, 2025 | 49.9 | 52 | 52 | 52.5 | 48.6 | 18.24M |
| August 08, 2025 | 49 | 49.9 | 49.9 | 50.94 | 47.92 | 14.16M |
| August 07, 2025 | 47.4 | 49.43 | 49.43 | 50.2 | 47.4 | 18.24M |
| August 06, 2025 | 50.01 | 48.76 | 48.76 | 52.37 | 47.6 | 21.33M |
| August 05, 2025 | 51.65 | 50.08 | 50.08 | 53.33 | 49.3 | 23.72M |
| August 04, 2025 | 50.3 | 53.99 | 53.99 | 54.54 | 50 | 24M |
| August 01, 2025 | 51 | 52.07 | 52.07 | 57.19 | 51 | 27.28M |
| July 31, 2025 | 46.9 | 51.99 | 51.99 | 53.43 | 46.24 | 30M |
| July 30, 2025 | 47.51 | 47.03 | 47.03 | 50.18 | 45.51 | 19.61M |
| July 29, 2025 | 46.65 | 48.88 | 48.88 | 49.89 | 45.6 | 22.56M |
| July 28, 2025 | 43.35 | 46.5 | 46.5 | 46.9 | 43.35 | 19.15M |
| July 25, 2025 | 44.32 | 44.7 | 44.7 | 47.44 | 43.65 | 16.79M |
| July 24, 2025 | 44.19 | 44.97 | 44.97 | 45.87 | 44.18 | 16.92M |
| July 23, 2025 | 44 | 43.6 | 43.6 | 45.5 | 42.56 | 17.57M |
| July 22, 2025 | 47 | 45.6 | 45.6 | 49.5 | 45 | 28.75M |
| July 21, 2025 | 45.69 | 50 | 50 | 50.8 | 45.48 | 26.44M |
| July 18, 2025 | 44 | 46.22 | 46.22 | 48.78 | 43.34 | 24.43M |
| July 17, 2025 | 41.5 | 44.6 | 44.6 | 45 | 41.4 | 24.67M |
| July 16, 2025 | 39.8 | 41.8 | 41.8 | 42 | 39.69 | 20.4M |
| July 15, 2025 | 41.1 | 40.28 | 40.28 | 42 | 39.72 | 21.17M |
| July 14, 2025 | 39 | 42.18 | 42.18 | 42.22 | 38.18 | 25.11M |
| July 11, 2025 | 39.6 | 39.67 | 39.67 | 40.95 | 38.81 | 19.34M |
| July 10, 2025 | 39.99 | 39.68 | 39.68 | 41.86 | 39 | 21.59M |
| July 09, 2025 | 40 | 40.5 | 40.5 | 41.66 | 39.25 | 24.63M |
| July 08, 2025 | 41.5 | 40.63 | 40.63 | 44.77 | 39.8 | 35.57M |
| July 07, 2025 | 44.79 | 44.12 | 44.12 | 47.96 | 43.44 | 30.89M |
| July 04, 2025 | 44.22 | 44.88 | 44.88 | 45.66 | 42.5 | 32.32M |
| July 03, 2025 | 41 | 44.64 | 44.64 | 46 | 39.52 | 37.15M |
| July 02, 2025 | 42.5 | 40.83 | 40.83 | 46.68 | 40.41 | 36.3M |
| July 01, 2025 | 37.73 | 43 | 43 | 44.74 | 37.5 | 43.05M |
| June 30, 2025 | 34.6 | 37.28 | 37.28 | 37.48 | 33.51 | 29.24M |
| June 27, 2025 | 33.86 | 34.88 | 34.88 | 36.48 | 33.86 | 25.44M |
| June 26, 2025 | 33 | 34.56 | 34.56 | 34.7 | 31.78 | 30.19M |
| June 25, 2025 | 33.9 | 33.98 | 33.98 | 35.23 | 33.12 | 31.21M |
| June 24, 2025 | 36.15 | 34.22 | 34.22 | 37.14 | 34.14 | 40.65M |
| June 23, 2025 | 33.68 | 37.97 | 37.97 | 38.4 | 32.55 | 40.06M |
| June 20, 2025 | 33.8 | 34.99 | 34.99 | 35.51 | 33 | 40.02M |
| June 19, 2025 | 33.74 | 33.18 | 33.18 | 35.55 | 31.88 | 42.69M |
| June 18, 2025 | 35.74 | 34.79 | 34.79 | 36.45 | 33.27 | 45.05M |
| June 17, 2025 | 39.1 | 35.75 | 35.75 | 43.15 | 35.53 | 59.09M |
| June 16, 2025 | 36.5 | 39 | 39 | 39.18 | 34.63 | 40.51M |
| June 13, 2025 | 34.5 | 36.93 | 36.93 | 37.98 | 33.5 | 48.78M |
| June 12, 2025 | 30.68 | 34.5 | 34.5 | 36.11 | 30.64 | 53.93M |
| June 11, 2025 | 31.9 | 31.26 | 31.26 | 32.49 | 29.16 | 44.13M |
| June 10, 2025 | 32.33 | 31.9 | 31.9 | 34.9 | 31.66 | 61.75M |
| June 09, 2025 | 29.44 | 34.94 | 34.94 | 34.94 | 28.5 | 69.33M |
| June 06, 2025 | 30.1 | 29.12 | 29.12 | 31.8 | 28.58 | 57.19M |
| June 05, 2025 | 30.5 | 30.5 | 30.5 | 34.49 | 28.8 | 65.15M |
| June 04, 2025 | 32.2 | 30.79 | 30.79 | 32.28 | 29.2 | 57.77M |
| June 03, 2025 | 26.5 | 31.8 | 31.8 | 31.8 | 26.5 | 47.26M |
| May 30, 2025 | 23 | 26.5 | 26.5 | 27.5 | 21.96 | 63.39M |