53.70
-0.19(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 52.98 | 53.89 | 53.89 | 54.78 | 52.75 | 7.31M |
| August 18, 2025 | 51.76 | 52.6 | 52.6 | 52.98 | 51.18 | 5.35M |
| August 15, 2025 | 50.79 | 51.1 | 51.1 | 51.37 | 50.56 | 3.09M |
| August 14, 2025 | 51.87 | 50.8 | 50.8 | 51.99 | 50.59 | 3.33M |
| August 13, 2025 | 50.82 | 51.82 | 51.82 | 51.98 | 50.5 | 3.94M |
| August 12, 2025 | 50.86 | 50.59 | 50.59 | 51.19 | 50.34 | 3.29M |
| August 11, 2025 | 52.95 | 50.92 | 50.92 | 53.3 | 50.69 | 4.35M |
| August 08, 2025 | 50.96 | 50.79 | 50.79 | 51.1 | 50.38 | 1.84M |
| August 07, 2025 | 51.38 | 50.55 | 50.55 | 51.52 | 50.22 | 2.63M |
| August 06, 2025 | 51.07 | 51.2 | 51.2 | 51.37 | 50.82 | 1.57M |
| August 05, 2025 | 50.88 | 51.16 | 51.16 | 51.35 | 50.5 | 2.11M |
| August 04, 2025 | 50.33 | 50.72 | 50.72 | 50.91 | 49.68 | 2.97M |
| August 01, 2025 | 51.8 | 50.43 | 50.43 | 51.95 | 50.11 | 3.44M |
| July 31, 2025 | 53.3 | 51.8 | 51.8 | 53.5 | 51.71 | 4.08M |
| July 30, 2025 | 53.15 | 53.5 | 53.5 | 54.26 | 52.85 | 2.88M |
| July 29, 2025 | 53.65 | 53.05 | 53.05 | 53.65 | 52.61 | 3.02M |
| July 28, 2025 | 54.82 | 53.68 | 53.68 | 55.2 | 53.4 | 3.43M |
| July 25, 2025 | 55.1 | 54.66 | 54.66 | 55.88 | 54.6 | 3.3M |
| July 24, 2025 | 52.86 | 54.9 | 54.9 | 55.2 | 52.85 | 4.41M |
| July 23, 2025 | 52.89 | 52.98 | 52.98 | 54.21 | 52.53 | 3.07M |
| July 22, 2025 | 52.89 | 52.79 | 52.79 | 53.2 | 52.42 | 2.66M |
| July 21, 2025 | 53.06 | 52.96 | 52.96 | 53.49 | 52.59 | 2.67M |
| July 18, 2025 | 53.22 | 53.2 | 53.2 | 53.4 | 52.56 | 2.72M |
| July 17, 2025 | 51.66 | 53.05 | 53.05 | 53.22 | 51.66 | 3.72M |
| July 16, 2025 | 51.71 | 51.9 | 51.9 | 52.18 | 51.35 | 2.63M |
| July 15, 2025 | 50.96 | 51.76 | 51.76 | 52.78 | 50.83 | 4.97M |
| July 14, 2025 | 51.59 | 51.23 | 51.23 | 52.78 | 50.81 | 3.07M |
| July 11, 2025 | 49.98 | 50.96 | 50.96 | 51.78 | 49.6 | 4.05M |
| July 10, 2025 | 49.61 | 49.88 | 49.88 | 50.18 | 49.37 | 1.61M |
| July 09, 2025 | 50.6 | 49.58 | 49.58 | 50.6 | 49.41 | 2.1M |
| July 08, 2025 | 50.9 | 50.93 | 50.33 | 51.3 | 50.6 | 2.67M |
| July 07, 2025 | 49.76 | 50.91 | 50.31 | 51.38 | 49.5 | 4.69M |
| July 04, 2025 | 49.39 | 49.76 | 49.17 | 50.48 | 49.29 | 2.58M |
| July 03, 2025 | 49.99 | 49.55 | 48.97 | 51.25 | 49.41 | 3.61M |
| July 02, 2025 | 49.62 | 49.99 | 49.4 | 50.85 | 49.37 | 4.2M |
| July 01, 2025 | 50.3 | 49.62 | 49.04 | 50.75 | 49.14 | 2.79M |
| June 30, 2025 | 49.07 | 50.3 | 49.71 | 50.77 | 48.52 | 5.49M |
| June 27, 2025 | 48.43 | 48.92 | 48.34 | 50 | 48.43 | 4.4M |
| June 26, 2025 | 49.29 | 48.25 | 47.68 | 49.3 | 48.12 | 2.95M |
| June 25, 2025 | 49.04 | 49.2 | 48.62 | 49.4 | 48.82 | 2.89M |
| June 24, 2025 | 48.7 | 49.07 | 48.49 | 49.24 | 48.36 | 3.52M |
| June 23, 2025 | 49 | 48.41 | 47.84 | 49.51 | 48.1 | 3.94M |
| June 20, 2025 | 49.46 | 48.91 | 48.91 | 50.25 | 48.82 | 2.27M |
| June 19, 2025 | 48.71 | 49.58 | 49.58 | 50.28 | 48.27 | 4.97M |
| June 18, 2025 | 49.9 | 48.4 | 48.4 | 49.9 | 48.01 | 6.3M |
| June 17, 2025 | 50.79 | 49.9 | 49.9 | 50.9 | 49.72 | 3.12M |
| June 16, 2025 | 50.2 | 50.8 | 50.8 | 51.89 | 50 | 5.45M |
| June 13, 2025 | 50.86 | 50.55 | 50.55 | 51.39 | 50.11 | 5.36M |
| June 12, 2025 | 48.61 | 51.18 | 51.18 | 51.68 | 48.38 | 12.11M |
| June 11, 2025 | 46.73 | 48.7 | 48.7 | 49.33 | 46.7 | 9.24M |
| June 10, 2025 | 47.47 | 46.73 | 46.73 | 47.94 | 46.46 | 4.43M |
| June 09, 2025 | 46.48 | 47.49 | 47.49 | 47.99 | 46.01 | 4.53M |
| June 06, 2025 | 46.85 | 46.11 | 46.11 | 46.9 | 46.02 | 1.84M |
| June 05, 2025 | 47.08 | 46.83 | 46.83 | 47.3 | 46.53 | 2.72M |
| June 04, 2025 | 44.88 | 47.08 | 47.08 | 47.32 | 44.75 | 6.54M |
| June 03, 2025 | 45.15 | 44.75 | 44.75 | 45.3 | 44.57 | 2.08M |
| May 30, 2025 | 46.14 | 45.16 | 45.16 | 46.14 | 45 | 2.2M |
| May 29, 2025 | 45.02 | 45.96 | 45.96 | 46.11 | 44.81 | 2.4M |
| May 28, 2025 | 45.43 | 45 | 45 | 45.81 | 44.88 | 2.28M |
| May 27, 2025 | 45.37 | 45.43 | 45.43 | 45.78 | 45.11 | 1.45M |
