54.57
+1.42(+2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.15 | 54.57 | 54.57 | 55.5 | 52.54 | 6.16M |
| August 15, 2025 | 51.02 | 53.15 | 53.15 | 54.33 | 51.01 | 4.88M |
| August 14, 2025 | 52.68 | 51.38 | 51.38 | 53.7 | 51.23 | 4.41M |
| August 13, 2025 | 52.78 | 53.07 | 53.07 | 53.89 | 52.6 | 4.45M |
| August 12, 2025 | 54.1 | 53.2 | 53.2 | 54.66 | 52.69 | 5.07M |
| August 11, 2025 | 50.51 | 55 | 55 | 58.08 | 49.66 | 7.84M |
| August 08, 2025 | 51.08 | 50.49 | 50.49 | 51.85 | 50.3 | 2.92M |
| August 07, 2025 | 51.98 | 51.06 | 51.06 | 52.12 | 50.73 | 5.23M |
| August 06, 2025 | 49.4 | 52.59 | 52.59 | 54.88 | 48.64 | 8.4M |
| August 05, 2025 | 47 | 49.6 | 49.6 | 50 | 46.95 | 6.21M |
| August 04, 2025 | 46.06 | 46.93 | 46.93 | 46.95 | 45.71 | 1.47M |
| August 01, 2025 | 46.05 | 46.1 | 46.1 | 46.45 | 45.71 | 1.09M |
| July 31, 2025 | 46.95 | 46.08 | 46.08 | 47.34 | 46 | 1.91M |
| July 30, 2025 | 47.26 | 47.34 | 47.34 | 47.8 | 46.4 | 2.29M |
| July 29, 2025 | 47.69 | 47.28 | 47.28 | 47.69 | 46.77 | 2.34M |
| July 28, 2025 | 46.35 | 47.7 | 47.7 | 48.47 | 46.34 | 4.13M |
| July 25, 2025 | 46.2 | 46.35 | 46.35 | 46.77 | 45.92 | 1.18M |
| July 24, 2025 | 46.16 | 46.31 | 46.31 | 46.58 | 46.01 | 1.2M |
| July 23, 2025 | 46.56 | 46.16 | 46.16 | 46.64 | 45.79 | 1.46M |
| July 22, 2025 | 47.22 | 46.66 | 46.66 | 47.73 | 46.31 | 2.36M |
| July 21, 2025 | 46.6 | 47.41 | 47.41 | 47.87 | 46.21 | 2.75M |
| July 18, 2025 | 47.21 | 46.68 | 46.68 | 47.48 | 46.45 | 2.37M |
| July 17, 2025 | 45.68 | 47.2 | 47.2 | 47.55 | 45.66 | 3.89M |
| July 16, 2025 | 45.99 | 45.91 | 45.91 | 46.56 | 45.51 | 1.92M |
| July 15, 2025 | 46.21 | 45.98 | 45.98 | 47.2 | 45.6 | 2.35M |
| July 14, 2025 | 45.21 | 46.68 | 46.68 | 47.6 | 45.08 | 3.66M |
| July 11, 2025 | 45.55 | 45.23 | 45.23 | 45.68 | 44.51 | 1.56M |
| July 10, 2025 | 45.65 | 45.46 | 45.46 | 45.87 | 45.2 | 1.27M |
| July 09, 2025 | 46.13 | 45.77 | 45.77 | 46.6 | 45.52 | 1.94M |
| July 08, 2025 | 45.79 | 45.98 | 45.98 | 46.18 | 45.37 | 1.98M |
| July 07, 2025 | 44.05 | 45.79 | 45.79 | 45.89 | 44.04 | 1.88M |
| July 04, 2025 | 44.71 | 44.48 | 44.48 | 44.97 | 44.22 | 1.28M |
| July 03, 2025 | 44.87 | 44.71 | 44.71 | 44.87 | 44.14 | 1.02M |
| July 02, 2025 | 45.15 | 44.49 | 44.49 | 45.3 | 44.21 | 1.19M |
| July 01, 2025 | 45.01 | 44.95 | 44.95 | 45.29 | 44.35 | 1.13M |
| June 30, 2025 | 44 | 45 | 45 | 45 | 44 | 1.38M |
| June 27, 2025 | 44.22 | 44.2 | 44.2 | 44.6 | 43.93 | 814,300 |
| June 26, 2025 | 44.3 | 44 | 44 | 44.68 | 43.76 | 1.35M |
| June 25, 2025 | 43.78 | 44.3 | 44.3 | 44.64 | 43.77 | 1.68M |
| June 24, 2025 | 43 | 43.94 | 43.94 | 44.29 | 42.78 | 1.77M |
| June 23, 2025 | 41.79 | 42.75 | 42.75 | 43.19 | 41.7 | 1.68M |
| June 20, 2025 | 43.56 | 42.85 | 42.85 | 44.18 | 42.81 | 1.23M |
| June 19, 2025 | 44.21 | 43.51 | 43.51 | 44.71 | 43.35 | 1.41M |
| June 18, 2025 | 44.41 | 44.34 | 44.34 | 45.58 | 44.05 | 1.32M |
| June 17, 2025 | 45.56 | 44.71 | 44.71 | 46.5 | 44.39 | 1.72M |
| June 16, 2025 | 45 | 45.5 | 45.5 | 45.94 | 44.76 | 1.41M |
| June 13, 2025 | 45.62 | 45.4 | 45.4 | 46.55 | 44.75 | 2.26M |
| June 12, 2025 | 45.68 | 46.03 | 45.62 | 46.46 | 45.25 | 1.42M |
| June 11, 2025 | 45.25 | 45.68 | 45.27 | 46.28 | 45.13 | 1.45M |
| June 10, 2025 | 46.68 | 45.25 | 44.85 | 46.68 | 44.52 | 2.61M |
| June 09, 2025 | 45.9 | 46.58 | 46.17 | 46.9 | 45.75 | 1.85M |
| June 06, 2025 | 46.52 | 45.93 | 45.52 | 47.17 | 45.61 | 2.23M |
| June 05, 2025 | 45.7 | 46.59 | 46.18 | 47.4 | 45.58 | 3.06M |
| June 04, 2025 | 46.02 | 46.04 | 45.63 | 46.5 | 45.81 | 1.72M |
| June 03, 2025 | 45.64 | 46.04 | 45.63 | 46.59 | 45.3 | 1.71M |
| May 30, 2025 | 47.15 | 45.79 | 45.79 | 47.15 | 45.58 | 2.53M |
| May 29, 2025 | 46.9 | 47.13 | 47.13 | 47.89 | 46.26 | 3.91M |
| May 28, 2025 | 49 | 47.08 | 47.08 | 49.3 | 47 | 3.48M |
| May 27, 2025 | 49.49 | 49.09 | 49.09 | 49.89 | 48.6 | 3.49M |
| May 26, 2025 | 48.27 | 50.3 | 50.3 | 51.55 | 47.6 | 5.77M |