52.96
+0.25(+0.47%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
August 22, 2025 | 52.2 | 52.96 | 52.96 | 53.27 | 52.2 | 15.73M |
August 21, 2025 | 53.5 | 52.71 | 52.71 | 55.68 | 52.29 | 23.3M |
August 20, 2025 | 53.9 | 54.63 | 54.63 | 56.68 | 53.02 | 32.89M |
August 19, 2025 | 50 | 54.3 | 54.3 | 55.4 | 49.12 | 38.51M |
August 18, 2025 | 50.9 | 50.24 | 50.24 | 51.3 | 49.11 | 25.09M |
August 15, 2025 | 47.84 | 49.51 | 49.51 | 49.66 | 47.67 | 23.65M |
August 14, 2025 | 48.38 | 48.32 | 48.32 | 49.67 | 46.42 | 24.44M |
August 13, 2025 | 47.49 | 48.32 | 48.32 | 48.5 | 46.91 | 16.79M |
August 12, 2025 | 47.7 | 47.43 | 47.43 | 48 | 46.9 | 11.68M |
August 11, 2025 | 47.71 | 47.83 | 47.83 | 48.23 | 47.42 | 11.59M |
August 08, 2025 | 48.4 | 47.71 | 47.71 | 48.93 | 47.4 | 12.87M |
August 07, 2025 | 49.63 | 48.66 | 48.66 | 49.65 | 47.9 | 18.85M |
August 06, 2025 | 48.12 | 49.63 | 49.63 | 50.27 | 47.47 | 25.48M |
August 05, 2025 | 46.78 | 48.15 | 48.15 | 48.7 | 46.61 | 20.97M |
August 04, 2025 | 44.39 | 46.76 | 46.76 | 46.76 | 44.29 | 15.28M |
August 01, 2025 | 45.9 | 44.72 | 44.72 | 46.99 | 44.4 | 15.11M |
July 31, 2025 | 45.32 | 46.19 | 46.19 | 47.33 | 45.32 | 18.67M |
July 30, 2025 | 46.47 | 45.7 | 45.7 | 46.57 | 45.41 | 12.74M |
July 29, 2025 | 46.4 | 46.61 | 46.61 | 47.4 | 45.92 | 15.49M |
July 28, 2025 | 47.3 | 46.9 | 46.9 | 48.5 | 46.78 | 16.2M |
July 25, 2025 | 46.8 | 47.04 | 47.04 | 47.2 | 46.24 | 11.54M |
July 24, 2025 | 46.5 | 46.95 | 46.95 | 47.64 | 46.5 | 11.99M |
July 23, 2025 | 48.1 | 46.86 | 46.86 | 48.52 | 46.2 | 23.63M |
July 22, 2025 | 48.5 | 49.46 | 49.46 | 50.67 | 47.67 | 25.11M |
July 21, 2025 | 48.5 | 49.4 | 49.4 | 51.99 | 48.4 | 32.18M |
July 18, 2025 | 47.08 | 47.33 | 47.33 | 48.07 | 46.53 | 20.11M |
July 17, 2025 | 46.81 | 46.92 | 46.92 | 50 | 46.64 | 33.42M |
July 16, 2025 | 45.17 | 47.56 | 47.56 | 47.95 | 44.57 | 31.2M |
July 15, 2025 | 45.61 | 45.22 | 45.22 | 45.8 | 44.74 | 19.84M |
July 14, 2025 | 45.52 | 46.27 | 46.27 | 46.96 | 44.22 | 30.15M |
July 11, 2025 | 42.24 | 44.59 | 44.59 | 45.88 | 41.83 | 24.57M |
July 10, 2025 | 43.35 | 42.23 | 42.23 | 43.48 | 41.84 | 17.24M |
July 09, 2025 | 43.96 | 43.5 | 43.5 | 46.98 | 43.09 | 28.25M |
July 08, 2025 | 42.11 | 42.99 | 42.99 | 43.64 | 41.73 | 17.67M |
July 07, 2025 | 42.02 | 42.11 | 42.11 | 42.72 | 41.68 | 7.72M |
July 04, 2025 | 42.65 | 42.39 | 42.39 | 43.07 | 41.83 | 9.79M |
July 03, 2025 | 42.02 | 42.8 | 42.8 | 43.15 | 42.02 | 11.37M |
July 02, 2025 | 43.77 | 42.22 | 42.22 | 43.93 | 41.96 | 19.2M |
July 01, 2025 | 44 | 44.61 | 44.61 | 45.6 | 43.56 | 20.43M |
June 30, 2025 | 44.45 | 44.24 | 44.24 | 44.77 | 43.5 | 16.72M |
June 27, 2025 | 45.5 | 44.8 | 44.8 | 45.51 | 44.11 | 20.3M |
June 26, 2025 | 45.03 | 45.66 | 45.66 | 47.21 | 44.88 | 30.98M |
June 25, 2025 | 45.02 | 45.41 | 45.41 | 46.03 | 44.56 | 37.28M |
June 24, 2025 | 39.27 | 45.52 | 45.52 | 46.6 | 39.27 | 49.25M |
June 23, 2025 | 38.28 | 38.83 | 38.83 | 39.39 | 38.01 | 13.78M |
June 20, 2025 | 39.52 | 38.69 | 38.69 | 40.14 | 38.5 | 19.79M |
June 19, 2025 | 35.9 | 40.2 | 40.2 | 41.26 | 35.49 | 34.21M |
June 18, 2025 | 35.32 | 35.97 | 35.97 | 36.13 | 35.15 | 6.74M |
June 17, 2025 | 35.38 | 35.54 | 35.54 | 36.46 | 35.25 | 8.51M |
June 16, 2025 | 35.19 | 35.24 | 35.24 | 35.47 | 35.06 | 4.41M |
June 13, 2025 | 35.81 | 35.34 | 35.34 | 36.13 | 35.07 | 5.54M |
June 12, 2025 | 36.1 | 35.96 | 35.96 | 36.55 | 35.91 | 5.27M |
June 11, 2025 | 36.45 | 36.31 | 36.31 | 36.65 | 36.16 | 5.84M |
June 10, 2025 | 36.76 | 36.06 | 36.06 | 37.1 | 35.37 | 8.81M |
June 09, 2025 | 37.06 | 36.76 | 36.76 | 37.66 | 36.59 | 7.87M |
June 06, 2025 | 37.42 | 36.98 | 36.98 | 37.49 | 36.83 | 6.88M |
June 05, 2025 | 36.51 | 37.55 | 37.55 | 37.88 | 35.95 | 12.44M |
June 04, 2025 | 36.46 | 36.62 | 36.62 | 36.89 | 36.19 | 6.14M |
June 03, 2025 | 36.16 | 36.37 | 36.37 | 36.69 | 36 | 6.57M |
May 30, 2025 | 37.64 | 36.48 | 36.48 | 37.78 | 36.25 | 8.06M |