51.21
-1.79(-3.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.25 | 51.21 | 51.21 | 53.58 | 50.28 | 12.14M |
| August 15, 2025 | 52.46 | 53 | 53 | 53.49 | 50.6 | 7.41M |
| August 14, 2025 | 52.87 | 52.48 | 52.48 | 53.84 | 52.47 | 6.88M |
| August 13, 2025 | 50.31 | 53 | 53 | 53.4 | 50.03 | 8.47M |
| August 12, 2025 | 50.2 | 50.31 | 50.31 | 50.76 | 49.25 | 5.4M |
| August 11, 2025 | 50.88 | 50.39 | 50.39 | 51.13 | 49.95 | 5.22M |
| August 08, 2025 | 48.66 | 51 | 51 | 51.27 | 48.6 | 9.21M |
| August 07, 2025 | 52.12 | 49.01 | 49.01 | 52.65 | 48.88 | 11.47M |
| August 06, 2025 | 51.62 | 52.59 | 52.59 | 52.83 | 50.53 | 7.47M |
| August 05, 2025 | 51.88 | 51.56 | 51.56 | 52.35 | 50.31 | 9.94M |
| August 04, 2025 | 53.55 | 51.48 | 51.48 | 54.05 | 51.23 | 11.27M |
| August 01, 2025 | 53.77 | 54.05 | 54.05 | 54.69 | 52.6 | 7.44M |
| July 31, 2025 | 57 | 53.94 | 53.94 | 57.57 | 53.86 | 10.57M |
| July 30, 2025 | 56.06 | 56.25 | 56.25 | 58.06 | 54.86 | 12.53M |
| July 29, 2025 | 52.94 | 56.1 | 56.1 | 58.38 | 52 | 12.96M |
| July 28, 2025 | 52.46 | 52.38 | 52.38 | 52.94 | 51.6 | 6.11M |
| July 25, 2025 | 52.1 | 52.15 | 52.15 | 52.66 | 51.52 | 4.13M |
| July 24, 2025 | 51.97 | 52.01 | 52.01 | 53.2 | 51.23 | 5.86M |
| July 23, 2025 | 52.1 | 52.1 | 52.1 | 52.5 | 51.11 | 5.95M |
| July 22, 2025 | 54 | 52.53 | 52.53 | 55.15 | 52.28 | 8.23M |
| July 21, 2025 | 56 | 54.73 | 54.73 | 56.48 | 53.82 | 8.58M |
| July 18, 2025 | 54 | 55.78 | 55.78 | 56.19 | 53.8 | 13.03M |
| July 17, 2025 | 53.3 | 53.98 | 53.98 | 55.5 | 53.08 | 11.11M |
| July 16, 2025 | 53.48 | 53.05 | 53.05 | 54 | 52.21 | 6.88M |
| July 15, 2025 | 51.12 | 54.31 | 54.31 | 56.1 | 50.22 | 14.21M |
| July 14, 2025 | 50.7 | 51.33 | 51.33 | 51.35 | 50.1 | 5.76M |
| July 11, 2025 | 50.17 | 50.82 | 50.82 | 51.21 | 50.03 | 4.23M |
| July 10, 2025 | 50.5 | 50.19 | 50.19 | 51.17 | 50 | 3.82M |
| July 09, 2025 | 50.2 | 50.49 | 50.49 | 51.07 | 49.65 | 4.53M |
| July 08, 2025 | 51.35 | 50.34 | 50.34 | 52.17 | 49.92 | 5.77M |
| July 07, 2025 | 52.48 | 51.24 | 51.24 | 53.09 | 51.05 | 4.34M |
| July 04, 2025 | 51.97 | 52.43 | 52.43 | 54 | 51.03 | 6.85M |
| July 03, 2025 | 51.72 | 52.08 | 52.08 | 52.79 | 51 | 8.24M |
| July 02, 2025 | 54.55 | 51.7 | 51.7 | 55.14 | 51.7 | 8.14M |
| July 01, 2025 | 51.98 | 55.1 | 55.1 | 55.18 | 51.35 | 13.5M |
| June 30, 2025 | 51.91 | 51.69 | 51.69 | 52.2 | 50.18 | 11.83M |
| June 27, 2025 | 53.4 | 51.91 | 51.91 | 54 | 51.6 | 7.18M |
| June 26, 2025 | 52.99 | 53.09 | 53.09 | 53.28 | 50.7 | 7.46M |
| June 25, 2025 | 53.55 | 53.07 | 53.07 | 54.8 | 52.55 | 6.7M |
| June 24, 2025 | 53.49 | 53.26 | 53.26 | 54.19 | 52.86 | 8.19M |
| June 23, 2025 | 53.4 | 53.3 | 53.3 | 53.75 | 52.13 | 10.06M |
| June 20, 2025 | 54.01 | 53.25 | 53.25 | 54.67 | 52.52 | 8.44M |
| June 19, 2025 | 56.55 | 54.7 | 54.7 | 56.69 | 53.7 | 10.02M |
| June 18, 2025 | 55.01 | 55.99 | 55.99 | 56.56 | 55.01 | 5.05M |
| June 17, 2025 | 58 | 56 | 56 | 58 | 55.39 | 10.17M |
| June 16, 2025 | 57.8 | 57.88 | 57.88 | 58.99 | 56.96 | 9.86M |
| June 13, 2025 | 60 | 58.93 | 58.93 | 60.78 | 57.3 | 14.16M |
| June 12, 2025 | 59.61 | 60.45 | 60.45 | 61.07 | 57.9 | 11.2M |
| June 11, 2025 | 59.9 | 59.83 | 59.83 | 61.61 | 58.52 | 9.24M |
| June 10, 2025 | 60.57 | 60.14 | 60.14 | 62.28 | 59.31 | 11.61M |
| June 09, 2025 | 63 | 60.82 | 60.82 | 63.31 | 59.44 | 13.26M |
| June 06, 2025 | 52.42 | 63 | 63 | 63 | 51.46 | 12.66M |
| June 05, 2025 | 52.13 | 52.5 | 52.5 | 52.69 | 49.9 | 11.37M |
| June 04, 2025 | 52.1 | 52.06 | 52.06 | 53.98 | 51.18 | 8.18M |
| June 03, 2025 | 51.53 | 52.03 | 52.03 | 53.7 | 51 | 11.65M |
| May 30, 2025 | 55.38 | 51.91 | 51.91 | 60 | 51.11 | 15.68M |
| May 29, 2025 | 48.62 | 52.59 | 52.59 | 53.77 | 48.16 | 9.98M |
| May 28, 2025 | 48.64 | 48.64 | 48.62 | 49.28 | 47.88 | 3.92M |
| May 27, 2025 | 48.63 | 48.6 | 48.58 | 50 | 47.38 | 7.79M |
| May 26, 2025 | 48.56 | 48.65 | 48.63 | 49.59 | 47.5 | 5M |