56.85
+4.43(+8.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.64 | 56.85 | 56.85 | 58.7 | 52.3 | 49.83M |
| August 15, 2025 | 50.2 | 52.42 | 52.42 | 52.99 | 50.1 | 33.01M |
| August 14, 2025 | 51.21 | 50.48 | 50.48 | 52 | 50.3 | 28.2M |
| August 13, 2025 | 51.88 | 51.21 | 51.21 | 52.15 | 50.52 | 30.4M |
| August 12, 2025 | 50.05 | 50.88 | 50.88 | 51.18 | 49.5 | 25.54M |
| August 11, 2025 | 48.3 | 49.99 | 49.99 | 50.04 | 48.19 | 26.22M |
| August 08, 2025 | 48.09 | 48.42 | 48.42 | 49.3 | 47.3 | 26M |
| August 07, 2025 | 47.98 | 48.18 | 48.18 | 48.4 | 47.2 | 20.24M |
| August 06, 2025 | 47.68 | 48.19 | 48.19 | 48.47 | 47.02 | 20.91M |
| August 05, 2025 | 48.7 | 47.67 | 47.67 | 48.72 | 47.46 | 21.87M |
| August 04, 2025 | 47.58 | 48.86 | 48.86 | 49.11 | 47.01 | 22.66M |
| August 01, 2025 | 50 | 48.18 | 48.18 | 50.2 | 47.5 | 27.65M |
| July 31, 2025 | 48.96 | 49.79 | 49.79 | 51.49 | 48.89 | 31.42M |
| July 30, 2025 | 50.58 | 49.03 | 49.03 | 50.59 | 49 | 21.88M |
| July 29, 2025 | 50.22 | 51.15 | 51.15 | 51.88 | 49.21 | 27.19M |
| July 28, 2025 | 51.87 | 50.57 | 50.57 | 51.89 | 49.91 | 16.34M |
| July 25, 2025 | 50.75 | 51.51 | 51.51 | 51.51 | 50.25 | 19.63M |
| July 24, 2025 | 51 | 50.67 | 50.67 | 51.5 | 50.3 | 21.82M |
| July 23, 2025 | 49.44 | 50.98 | 50.98 | 50.98 | 49.42 | 24.47M |
| July 22, 2025 | 50.71 | 49.65 | 49.65 | 51.48 | 49.49 | 27.08M |
| July 21, 2025 | 51.81 | 50.99 | 50.99 | 52.3 | 50.73 | 27.85M |
| July 18, 2025 | 52.45 | 52.71 | 52.71 | 53.98 | 52.4 | 30.63M |
| July 17, 2025 | 52.11 | 52.55 | 52.42 | 53.55 | 52.01 | 28.91M |
| July 16, 2025 | 54.55 | 52.83 | 52.7 | 54.88 | 52.5 | 54.66M |
| July 15, 2025 | 48.2 | 52.97 | 52.97 | 53.24 | 48.1 | 66.53M |
| July 14, 2025 | 47.92 | 48.38 | 48.38 | 49 | 47.77 | 26.65M |
| July 11, 2025 | 46.58 | 47.03 | 47.03 | 47.43 | 46.16 | 17.07M |
| July 10, 2025 | 47.2 | 46.68 | 46.68 | 47.5 | 46 | 20M |
| July 09, 2025 | 48.47 | 47.59 | 47.59 | 49.57 | 47.2 | 28.09M |
| July 08, 2025 | 48.3 | 48.69 | 48.69 | 48.97 | 47.58 | 21.08M |
| July 07, 2025 | 49 | 48.39 | 48.39 | 49.9 | 48.3 | 19.8M |
| July 04, 2025 | 48.65 | 49.04 | 49.04 | 51.75 | 48.52 | 46.96M |
| July 03, 2025 | 46.5 | 47.31 | 47.31 | 47.79 | 46.3 | 17.9M |
| July 02, 2025 | 47.3 | 46.32 | 46.32 | 47.33 | 45.9 | 18.79M |
| July 01, 2025 | 49.17 | 47.63 | 47.63 | 49.4 | 47.45 | 27.4M |
| June 30, 2025 | 48.97 | 49.53 | 49.53 | 50 | 48.77 | 31.48M |
| June 27, 2025 | 47.75 | 48.35 | 48.35 | 48.83 | 46.94 | 28.89M |
| June 26, 2025 | 47.85 | 47.95 | 47.95 | 49.17 | 47.41 | 34.59M |
| June 25, 2025 | 46.89 | 48.08 | 48.08 | 48.98 | 46.89 | 50.04M |
| June 24, 2025 | 43.6 | 46 | 46 | 46.26 | 43.59 | 39.8M |
| June 23, 2025 | 43.2 | 43.42 | 43.42 | 43.64 | 42.7 | 20.07M |
| June 20, 2025 | 43.71 | 43.97 | 43.97 | 44.5 | 42.91 | 26.03M |
| June 19, 2025 | 44.49 | 43.39 | 43.39 | 45 | 43.22 | 19.03M |
| June 18, 2025 | 42.73 | 44.15 | 44.15 | 44.88 | 42.53 | 28.79M |
| June 17, 2025 | 43.85 | 42.92 | 42.92 | 43.99 | 42.7 | 17.31M |
| June 16, 2025 | 43.39 | 43.86 | 43.86 | 44.69 | 43.1 | 22.21M |
| June 13, 2025 | 44.46 | 43.2 | 43.2 | 44.59 | 42.78 | 30.51M |
| June 12, 2025 | 44.13 | 44.98 | 44.98 | 46.46 | 44 | 28.94M |
| June 11, 2025 | 44.83 | 44.44 | 44.44 | 45.25 | 44.18 | 18.22M |
| June 10, 2025 | 47.09 | 44.9 | 44.9 | 47.14 | 44.27 | 32.23M |
| June 09, 2025 | 45.45 | 46.58 | 46.58 | 46.72 | 44.91 | 31.54M |
| June 06, 2025 | 44.99 | 45.18 | 45.18 | 46.04 | 44.33 | 29.31M |
| June 05, 2025 | 43.49 | 44.79 | 44.79 | 45.07 | 43.23 | 23.38M |
| June 04, 2025 | 42.76 | 43.52 | 43.52 | 44.44 | 42.52 | 20.34M |
| June 03, 2025 | 42.06 | 42.34 | 42.34 | 43.43 | 42.06 | 16.12M |
| May 30, 2025 | 43.94 | 42.93 | 42.93 | 43.94 | 42.81 | 15.57M |
| May 29, 2025 | 43.71 | 44.14 | 44.14 | 44.49 | 43.71 | 13.1M |
| May 28, 2025 | 44.3 | 43.79 | 43.79 | 44.57 | 43.51 | 11.81M |
| May 27, 2025 | 44.81 | 44.2 | 44.2 | 45.33 | 44.08 | 14.38M |
| May 26, 2025 | 43.54 | 45.18 | 45.18 | 45.7 | 43.54 | 24.52M |