51.65
+1.45(+2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.21 | 51.65 | 51.65 | 52.85 | 49.53 | 20.22M |
| August 15, 2025 | 47.68 | 50.2 | 50.2 | 51.88 | 47.51 | 20.38M |
| August 14, 2025 | 48.92 | 48.04 | 48.04 | 49.95 | 47.98 | 13.46M |
| August 13, 2025 | 48.29 | 49.08 | 49.08 | 52 | 47.84 | 19.67M |
| August 12, 2025 | 47.3 | 47.68 | 47.68 | 47.86 | 47.11 | 5.45M |
| August 11, 2025 | 46 | 47.45 | 47.45 | 47.6 | 45.96 | 6.18M |
| August 08, 2025 | 47.01 | 45.96 | 45.96 | 47.02 | 45.91 | 5.09M |
| August 07, 2025 | 47.62 | 47.15 | 47.15 | 47.82 | 46.97 | 4.47M |
| August 06, 2025 | 47.47 | 47.62 | 47.62 | 47.79 | 47.17 | 4.05M |
| August 05, 2025 | 47.49 | 47.48 | 47.48 | 47.68 | 47.2 | 3.21M |
| August 04, 2025 | 46.88 | 47.37 | 47.37 | 47.57 | 46.7 | 3.11M |
| August 01, 2025 | 46.77 | 47.33 | 47.33 | 47.33 | 46.3 | 4.26M |
| July 31, 2025 | 47.21 | 46.75 | 46.75 | 47.89 | 46.59 | 5.38M |
| July 30, 2025 | 48.6 | 47.6 | 47.6 | 48.7 | 47.25 | 6.52M |
| July 29, 2025 | 48.88 | 48.86 | 48.86 | 48.88 | 47.85 | 6.17M |
| July 28, 2025 | 48.91 | 49.11 | 49.11 | 49.69 | 48.75 | 6.12M |
| July 25, 2025 | 49.72 | 48.93 | 48.93 | 49.95 | 48.68 | 8.01M |
| July 24, 2025 | 48.35 | 49.84 | 49.84 | 49.87 | 48.01 | 11.46M |
| July 23, 2025 | 48.27 | 48.74 | 48.74 | 49.88 | 48.17 | 11.23M |
| July 22, 2025 | 48.4 | 48.51 | 48.51 | 49.15 | 47.76 | 8.55M |
| July 21, 2025 | 48.15 | 48.7 | 48.7 | 48.93 | 47.83 | 5.56M |
| July 18, 2025 | 48.56 | 48.31 | 48.31 | 49.16 | 48.2 | 6.77M |
| July 17, 2025 | 48.21 | 48.91 | 48.91 | 49.18 | 48.21 | 8.52M |
| July 16, 2025 | 48.8 | 48.53 | 48.53 | 49.23 | 48.1 | 7.54M |
| July 15, 2025 | 49.68 | 48.94 | 48.94 | 49.88 | 48.45 | 10.67M |
| July 14, 2025 | 51.93 | 49.62 | 49.62 | 52.4 | 49.11 | 18.63M |
| July 11, 2025 | 50.8 | 52.42 | 52.42 | 56.9 | 48.93 | 30.99M |
| July 10, 2025 | 47.39 | 48.14 | 48.14 | 48.77 | 46.9 | 9.3M |
| July 09, 2025 | 47.8 | 47.83 | 47.83 | 48.52 | 47.53 | 7.81M |
| July 08, 2025 | 46.3 | 48.15 | 48.15 | 48.58 | 46.06 | 9.93M |
| July 07, 2025 | 46.07 | 46.62 | 46.62 | 47.11 | 45.73 | 5.19M |
| July 04, 2025 | 46.99 | 46.21 | 46.21 | 47.96 | 45.55 | 9.05M |
| July 03, 2025 | 46.51 | 46.43 | 46.43 | 46.96 | 46 | 5.05M |
| July 02, 2025 | 47.82 | 46.5 | 46.5 | 48.15 | 46.16 | 6.12M |
| July 01, 2025 | 49.39 | 48.14 | 48.14 | 49.97 | 47.8 | 9.1M |
| June 30, 2025 | 49.07 | 49.84 | 49.84 | 50.66 | 48.22 | 12.77M |
| June 27, 2025 | 48.8 | 48.52 | 48.52 | 51.87 | 48.36 | 16.2M |
| June 26, 2025 | 49.24 | 49.09 | 49.09 | 49.98 | 48.14 | 15.83M |
| June 25, 2025 | 46.15 | 49.96 | 49.96 | 51.01 | 45.92 | 24.94M |
| June 24, 2025 | 44.88 | 46.34 | 46.34 | 47.08 | 44.38 | 11.88M |
| June 23, 2025 | 42.61 | 44.57 | 44.57 | 44.95 | 42.49 | 6.14M |
| June 20, 2025 | 43.71 | 43.12 | 43.12 | 44.18 | 42.88 | 4.17M |
| June 19, 2025 | 46.68 | 43.92 | 43.87 | 46.68 | 43.81 | 7.54M |
| June 18, 2025 | 46.86 | 45.92 | 45.87 | 47.1 | 45.68 | 6.05M |
| June 17, 2025 | 47.3 | 46.83 | 46.78 | 48.99 | 46.68 | 9.82M |
| June 16, 2025 | 44.92 | 46.73 | 46.68 | 46.8 | 44.92 | 8.45M |
| June 13, 2025 | 45.96 | 45.34 | 45.29 | 46.2 | 45 | 5.98M |
| June 12, 2025 | 45.45 | 46.31 | 46.26 | 46.99 | 45.27 | 7.79M |
| June 11, 2025 | 44.93 | 45.73 | 45.68 | 46.87 | 44.92 | 7.43M |
| June 10, 2025 | 46.14 | 44.98 | 44.93 | 46.45 | 44.27 | 6.02M |
| June 09, 2025 | 45.6 | 46.28 | 46.23 | 46.93 | 45.6 | 5.74M |
| June 06, 2025 | 46 | 45.6 | 45.55 | 46.92 | 45.35 | 5.55M |
| June 05, 2025 | 45 | 46.43 | 46.38 | 46.78 | 45 | 8.28M |
| June 04, 2025 | 44.1 | 45.25 | 45.2 | 46.07 | 44.1 | 6.18M |
| June 03, 2025 | 44.1 | 44.62 | 44.57 | 45.55 | 44 | 5.25M |
| May 30, 2025 | 45.73 | 44.4 | 44.35 | 46.25 | 44.4 | 6.98M |
| May 29, 2025 | 43.17 | 46.3 | 46.25 | 46.35 | 42.89 | 10.29M |
| May 28, 2025 | 45.03 | 43.08 | 43.03 | 45.18 | 43.02 | 5.7M |
| May 27, 2025 | 45.35 | 44.91 | 44.86 | 45.79 | 44.8 | 2.97M |
| May 26, 2025 | 44.35 | 45.33 | 45.28 | 45.58 | 44.35 | 3.96M |