51.55
+0.19(+0.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.41 | 51.55 | 51.55 | 51.98 | 51.37 | 3.78M |
| August 15, 2025 | 51.24 | 51.36 | 51.36 | 51.38 | 50.77 | 2.74M |
| August 14, 2025 | 51.65 | 51.28 | 51.28 | 51.97 | 50.86 | 3.62M |
| August 13, 2025 | 51.78 | 51.66 | 51.66 | 51.88 | 51.43 | 3.16M |
| August 12, 2025 | 51.65 | 51.64 | 51.64 | 52.45 | 51.48 | 3.41M |
| August 11, 2025 | 51.86 | 51.63 | 51.63 | 52.28 | 51.32 | 4.42M |
| August 08, 2025 | 51.68 | 52.2 | 52.2 | 52.62 | 51.42 | 2.36M |
| August 07, 2025 | 52.55 | 51.77 | 51.77 | 53.25 | 51.7 | 2.4M |
| August 06, 2025 | 52.72 | 52.28 | 52.28 | 52.74 | 52.06 | 1.81M |
| August 05, 2025 | 52.41 | 52.65 | 52.65 | 52.84 | 52.2 | 1.68M |
| August 04, 2025 | 51.94 | 52.45 | 52.45 | 52.88 | 51.58 | 1.63M |
| August 01, 2025 | 52.2 | 51.98 | 51.98 | 52.58 | 51.61 | 2.5M |
| July 31, 2025 | 54.86 | 52.18 | 52.18 | 54.86 | 52.05 | 3.92M |
| July 30, 2025 | 54.96 | 54.88 | 54.88 | 55.44 | 54.69 | 1.88M |
| July 29, 2025 | 54.84 | 54.98 | 54.98 | 55.39 | 54.21 | 2.86M |
| July 28, 2025 | 57.13 | 55.01 | 55.01 | 57.13 | 54.4 | 3.98M |
| July 25, 2025 | 55.8 | 57.22 | 57.22 | 57.48 | 55.61 | 2.56M |
| July 24, 2025 | 56.28 | 56.02 | 56.02 | 56.34 | 54.75 | 2.5M |
| July 23, 2025 | 55.8 | 56.34 | 56.34 | 57.76 | 55.61 | 3.88M |
| July 22, 2025 | 54.07 | 55.8 | 55.8 | 56.29 | 53.9 | 2.97M |
| July 21, 2025 | 53.98 | 54.12 | 54.12 | 54.45 | 53.26 | 2.07M |
| July 18, 2025 | 54.09 | 53.98 | 53.98 | 54.37 | 53.58 | 1.14M |
| July 17, 2025 | 54.72 | 54.09 | 54.09 | 54.79 | 53.81 | 1.48M |
| July 16, 2025 | 54.89 | 54.72 | 54.72 | 55.26 | 54.49 | 1.23M |
| July 15, 2025 | 55.26 | 54.8 | 54.8 | 55.7 | 54.66 | 1.52M |
| July 14, 2025 | 54.54 | 55.09 | 55.09 | 55.49 | 54.18 | 1.31M |
| July 11, 2025 | 54 | 54.54 | 54.54 | 55.25 | 53.79 | 1.88M |
| July 10, 2025 | 53.38 | 54 | 54 | 54.37 | 52.88 | 1.95M |
| July 09, 2025 | 53.5 | 53.41 | 53.41 | 54.59 | 53.3 | 1.82M |
| July 08, 2025 | 52.61 | 53.74 | 53.74 | 53.97 | 52.61 | 2.12M |
| July 07, 2025 | 52.73 | 52.83 | 52.83 | 53.65 | 52.53 | 2.1M |
| July 04, 2025 | 53.2 | 53.19 | 53.19 | 53.8 | 52 | 4.69M |
| July 03, 2025 | 55.64 | 53.88 | 53.88 | 55.7 | 53.2 | 8.23M |
| July 02, 2025 | 51.53 | 51.42 | 51.42 | 51.97 | 51.3 | 1.21M |
| July 01, 2025 | 52.53 | 51.7 | 51.7 | 52.53 | 51.52 | 1.91M |
| June 30, 2025 | 52 | 52.57 | 52.57 | 52.82 | 51.7 | 2.96M |
| June 27, 2025 | 51.75 | 51.53 | 51.53 | 52.3 | 50.73 | 2.27M |
| June 26, 2025 | 52 | 51.1 | 51.1 | 52 | 51.1 | 1.8M |
| June 25, 2025 | 51.31 | 52 | 52 | 52.18 | 50.83 | 2.38M |
| June 24, 2025 | 50.05 | 51.19 | 51.19 | 51.34 | 49.84 | 3.08M |
| June 23, 2025 | 50.13 | 49.82 | 49.82 | 50.23 | 49.36 | 2.15M |
| June 20, 2025 | 50.86 | 50.67 | 50.67 | 51.2 | 50.15 | 1.57M |
| June 19, 2025 | 51.15 | 51 | 51 | 51.25 | 50.4 | 2.09M |
| June 18, 2025 | 50.88 | 51.33 | 51.33 | 51.52 | 50.5 | 1.36M |
| June 17, 2025 | 52.13 | 51.05 | 51.05 | 52.46 | 50.7 | 3.12M |
| June 16, 2025 | 52.21 | 52.09 | 52.09 | 52.79 | 51.91 | 1.97M |
| June 13, 2025 | 53.28 | 52.26 | 52.26 | 53.6 | 52.13 | 2.73M |
| June 12, 2025 | 53.12 | 53.31 | 53.31 | 54.19 | 52.88 | 3.17M |
| June 11, 2025 | 52.34 | 53.34 | 53.34 | 53.51 | 52.16 | 2.44M |
| June 10, 2025 | 51.88 | 52.29 | 52.29 | 53.34 | 51.65 | 3.69M |
| June 09, 2025 | 52 | 51.88 | 51.88 | 52.27 | 51.24 | 4.15M |
| June 06, 2025 | 52.95 | 52.01 | 52.01 | 52.95 | 51.5 | 3.27M |
| June 05, 2025 | 52.87 | 52.93 | 52.93 | 54.34 | 52.7 | 3.53M |
| June 04, 2025 | 53 | 53 | 53 | 53.58 | 52.6 | 2.35M |
| June 03, 2025 | 52.6 | 52.98 | 52.98 | 53.25 | 51.9 | 2.58M |
| May 30, 2025 | 54.01 | 52.93 | 52.93 | 54.01 | 52.55 | 3.08M |
| May 29, 2025 | 52.04 | 54.46 | 54.46 | 54.7 | 52 | 5.95M |
| May 28, 2025 | 51.86 | 51.82 | 51.82 | 52.59 | 51.68 | 2.22M |
| May 27, 2025 | 51.65 | 51.99 | 51.99 | 52.6 | 51.44 | 2.45M |
| May 26, 2025 | 52.11 | 51.6 | 51.6 | 52.76 | 50.77 | 3.44M |