50.92
+0.02(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 51.06 | 50.9 | 50.9 | 51.58 | 50.47 | 3.39M |
| August 18, 2025 | 50.63 | 51.08 | 51.08 | 51.37 | 50.28 | 4.59M |
| August 15, 2025 | 48.84 | 50.41 | 50.41 | 50.5 | 48.8 | 4.69M |
| August 14, 2025 | 50 | 48.89 | 48.89 | 50.16 | 48.62 | 3.23M |
| August 13, 2025 | 49.73 | 49.9 | 49.9 | 50.16 | 49.53 | 2.66M |
| August 12, 2025 | 49.78 | 50 | 50 | 50.68 | 49.2 | 3.1M |
| August 11, 2025 | 49.18 | 49.72 | 49.72 | 50.3 | 48.81 | 3.31M |
| August 08, 2025 | 48.62 | 49.19 | 49.19 | 49.38 | 48.31 | 2.81M |
| August 07, 2025 | 49.22 | 48.64 | 48.64 | 49.25 | 48.44 | 1.92M |
| August 06, 2025 | 48.66 | 49.25 | 49.25 | 49.29 | 48.53 | 1.95M |
| August 05, 2025 | 48.91 | 48.65 | 48.65 | 49.08 | 48.44 | 2.21M |
| August 04, 2025 | 48.78 | 49.4 | 49.4 | 49.45 | 48.01 | 3.4M |
| August 01, 2025 | 48.8 | 49.65 | 49.65 | 50.5 | 48.64 | 4.81M |
| July 31, 2025 | 47.91 | 48.6 | 48.6 | 49.08 | 47.8 | 2.95M |
| July 30, 2025 | 48.9 | 48.28 | 48.28 | 48.9 | 48 | 2.01M |
| July 29, 2025 | 48.87 | 48.96 | 48.96 | 49.29 | 48.38 | 2.2M |
| July 28, 2025 | 49.71 | 49 | 49 | 49.86 | 48.7 | 3.05M |
| July 25, 2025 | 49.8 | 49.7 | 49.7 | 49.95 | 49.42 | 1.94M |
| July 24, 2025 | 49.29 | 50.14 | 50.14 | 50.16 | 49.2 | 2.76M |
| July 23, 2025 | 52.21 | 49.44 | 49.44 | 52.8 | 49.42 | 4.64M |
| July 22, 2025 | 50.07 | 51.08 | 51.08 | 51.17 | 49.69 | 5.32M |
| July 21, 2025 | 49.7 | 50.29 | 50.29 | 50.8 | 49.61 | 3.58M |
| July 18, 2025 | 51.6 | 50.15 | 50.15 | 51.68 | 49.96 | 5.22M |
| July 17, 2025 | 51 | 51.51 | 51.51 | 51.85 | 50.19 | 8.12M |
| July 16, 2025 | 49.01 | 52.22 | 52.22 | 52.96 | 48.81 | 8.75M |
| July 15, 2025 | 49.91 | 49.16 | 49.16 | 50.72 | 49.07 | 3.62M |
| July 14, 2025 | 50.55 | 50.18 | 50.18 | 51.3 | 49.83 | 4.79M |
| July 11, 2025 | 49.23 | 50.5 | 50.5 | 50.88 | 48.78 | 6.88M |
| July 10, 2025 | 48.46 | 49.1 | 49.1 | 50.93 | 48.46 | 5.21M |
| July 09, 2025 | 48.1 | 48.42 | 48.42 | 49.36 | 47.96 | 4.6M |
| July 08, 2025 | 47.3 | 48.36 | 48.36 | 48.4 | 47.01 | 3.87M |
| July 07, 2025 | 46.85 | 47.3 | 47.3 | 47.35 | 46.45 | 2.25M |
| July 04, 2025 | 48 | 46.82 | 46.82 | 48.1 | 46.77 | 2.96M |
| July 03, 2025 | 47.88 | 47.94 | 47.94 | 48.45 | 46.9 | 3.64M |
| July 02, 2025 | 48.88 | 47.73 | 47.73 | 48.88 | 47.38 | 4.53M |
| July 01, 2025 | 46.27 | 49 | 49 | 49.68 | 46.27 | 10.71M |
| June 30, 2025 | 45.1 | 45.85 | 45.85 | 45.98 | 45.1 | 2.25M |
| June 27, 2025 | 45.01 | 45 | 45 | 45.65 | 44.95 | 2.12M |
| June 26, 2025 | 45.9 | 44.84 | 44.84 | 46.16 | 44.6 | 3.32M |
| June 25, 2025 | 45.62 | 46.08 | 46.08 | 46.45 | 45.51 | 2.37M |
| June 24, 2025 | 45.75 | 45.59 | 45.59 | 45.86 | 45.12 | 2.62M |
| June 23, 2025 | 44 | 45.22 | 45.22 | 45.5 | 44 | 1.83M |
| June 20, 2025 | 45.6 | 44.21 | 44.21 | 45.85 | 44.11 | 3.05M |
| June 19, 2025 | 48 | 45.77 | 45.77 | 48.23 | 45.65 | 5.82M |
| June 18, 2025 | 46.58 | 48.05 | 48.05 | 49.33 | 46.58 | 7.24M |
| June 17, 2025 | 47 | 46.11 | 46.11 | 47.16 | 46 | 2.6M |
| June 16, 2025 | 45.48 | 47.01 | 47.01 | 48.07 | 45.21 | 3.57M |
| June 13, 2025 | 47.06 | 45.68 | 45.68 | 48.08 | 45.66 | 3.72M |
| June 12, 2025 | 46.7 | 47.41 | 47.41 | 47.99 | 46.01 | 3.83M |
| June 11, 2025 | 46.7 | 46.7 | 46.7 | 47.79 | 46.53 | 2.88M |
| June 10, 2025 | 48.39 | 46.84 | 46.84 | 50.39 | 46.5 | 5.82M |
| June 09, 2025 | 46.14 | 48.3 | 48.3 | 49.1 | 46.05 | 7.03M |
| June 06, 2025 | 46.7 | 46.13 | 46.13 | 47.31 | 46.1 | 2.54M |
| June 05, 2025 | 46.63 | 46.66 | 46.66 | 46.74 | 45.8 | 3.85M |
| June 04, 2025 | 46.96 | 47.15 | 47.15 | 48.09 | 46.21 | 4.76M |
| June 03, 2025 | 45.8 | 47.29 | 46.89 | 48.2 | 45.6 | 4.71M |
| May 30, 2025 | 47.62 | 46.52 | 46.52 | 47.87 | 45.2 | 6.37M |
| May 29, 2025 | 47.85 | 48.4 | 48.4 | 49.27 | 47.68 | 6.17M |
| May 28, 2025 | 49.19 | 48.5 | 48.5 | 50.55 | 48.25 | 6.37M |
| May 27, 2025 | 50.57 | 49.37 | 49.37 | 50.79 | 48.5 | 8.24M |