50.14
+0.04(+0.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.16 | 50.1 | 50.1 | 53 | 47.15 | 28.25M |
| August 15, 2025 | 46 | 50.9 | 50.9 | 50.9 | 46 | 20.45M |
| August 14, 2025 | 45 | 46.27 | 46.27 | 47.99 | 39.71 | 29.8M |
| August 13, 2025 | 42 | 43.68 | 43.68 | 43.68 | 41.08 | 19.78M |
| August 12, 2025 | 37 | 39.71 | 39.71 | 39.71 | 36.82 | 19.62M |
| August 11, 2025 | 33.33 | 36.1 | 36.1 | 36.1 | 33.33 | 14.93M |
| August 08, 2025 | 32 | 32.82 | 32.82 | 34.39 | 31.6 | 14.28M |
| August 07, 2025 | 30.5 | 31.3 | 31.3 | 31.51 | 30.4 | 6.94M |
| August 06, 2025 | 30.16 | 30.22 | 30.22 | 30.5 | 29.79 | 6.47M |
| August 05, 2025 | 29.63 | 30.5 | 30.5 | 30.89 | 29.53 | 7.21M |
| August 04, 2025 | 28.77 | 29.42 | 29.42 | 29.45 | 28.1 | 6.46M |
| August 01, 2025 | 28.58 | 28.77 | 28.77 | 29.87 | 28.53 | 4.98M |
| July 31, 2025 | 27.34 | 28.94 | 28.94 | 29 | 27.34 | 10.18M |
| July 30, 2025 | 26.91 | 27.48 | 27.48 | 28.8 | 26.91 | 8.15M |
| July 29, 2025 | 28.95 | 26.41 | 26.41 | 29.28 | 26.27 | 18.08M |
| July 28, 2025 | 29.6 | 29.19 | 29.19 | 29.79 | 28.58 | 12.07M |
| July 25, 2025 | 30.49 | 31 | 31 | 31.3 | 30.03 | 10.49M |
| July 24, 2025 | 29.8 | 30.3 | 30.3 | 30.7 | 29.24 | 9.1M |
| July 23, 2025 | 29.04 | 29.25 | 29.25 | 30.2 | 28.85 | 6.1M |
| July 22, 2025 | 28.4 | 29.05 | 29.05 | 29.1 | 28.4 | 5.03M |
| July 21, 2025 | 28.38 | 28.68 | 28.68 | 29.05 | 28.38 | 5.07M |
| July 18, 2025 | 28.52 | 28.71 | 28.71 | 29.5 | 28.22 | 6.42M |
| July 17, 2025 | 28.71 | 28.53 | 28.53 | 29 | 28.44 | 3.77M |
| July 16, 2025 | 29.04 | 28.56 | 28.56 | 29.15 | 28.21 | 5.97M |
| July 15, 2025 | 29.16 | 28.89 | 28.89 | 29.49 | 28.84 | 6.7M |
| July 14, 2025 | 28.3 | 29.12 | 29.12 | 29.95 | 28.28 | 13.58M |
| July 11, 2025 | 31.01 | 30.99 | 30.99 | 31.68 | 29.41 | 14.34M |
| July 10, 2025 | 28.81 | 31.68 | 31.68 | 31.68 | 28.6 | 18.11M |
| July 09, 2025 | 28.93 | 28.8 | 28.8 | 29 | 28.15 | 8.62M |
| July 08, 2025 | 28.8 | 28.5 | 28.5 | 29.02 | 27.6 | 12.18M |
| July 07, 2025 | 28.81 | 28.98 | 28.98 | 29.5 | 28.38 | 13.07M |
| July 04, 2025 | 29 | 28.38 | 28.38 | 29.48 | 27.51 | 16.11M |
| July 03, 2025 | 28.36 | 28 | 28 | 29.98 | 28 | 23.02M |
| July 02, 2025 | 24.65 | 27.58 | 27.58 | 27.58 | 24.63 | 19.33M |
| July 01, 2025 | 24.83 | 25.07 | 25.07 | 25.09 | 23.58 | 23.33M |
| June 30, 2025 | 26.82 | 25.78 | 25.78 | 28 | 25.78 | 24.35M |
| June 27, 2025 | 27.56 | 28.64 | 28.64 | 29.98 | 27.55 | 35.2M |
| June 26, 2025 | 25.2 | 27.83 | 27.83 | 27.83 | 24.3 | 32.67M |
| June 25, 2025 | 26 | 25.3 | 25.3 | 26.98 | 23.55 | 48.97M |
| June 24, 2025 | 22.76 | 25.04 | 25.04 | 25.04 | 22.7 | 27.14M |
| June 23, 2025 | 20.28 | 22.76 | 22.76 | 22.76 | 20.1 | 34.75M |
| June 20, 2025 | 18.14 | 20.69 | 20.69 | 20.69 | 18 | 36.04M |
| June 19, 2025 | 18.2 | 18.81 | 18.81 | 19.18 | 17.72 | 41.06M |
| June 18, 2025 | 15.7 | 17.44 | 17.44 | 17.44 | 15.52 | 21.99M |
| June 17, 2025 | 14.41 | 15.85 | 15.85 | 15.85 | 14.38 | 15.33M |
| June 16, 2025 | 13.96 | 14.41 | 14.41 | 14.41 | 13.72 | 5.29M |
| June 13, 2025 | 14.04 | 13.96 | 13.96 | 14.25 | 13.87 | 3.52M |
| June 12, 2025 | 13.8 | 14.07 | 14.07 | 14.12 | 13.8 | 2.25M |
| June 11, 2025 | 13.85 | 13.9 | 13.9 | 14.03 | 13.79 | 1.97M |
| June 10, 2025 | 13.92 | 13.8 | 13.8 | 13.98 | 13.68 | 2.01M |
| June 09, 2025 | 13.91 | 13.92 | 13.92 | 14.05 | 13.84 | 2.31M |
| June 06, 2025 | 14.02 | 13.94 | 13.94 | 14.07 | 13.81 | 1.97M |
| June 05, 2025 | 14.08 | 13.93 | 13.93 | 14.15 | 13.88 | 2.83M |
| June 04, 2025 | 14.23 | 14.11 | 14.11 | 14.23 | 14.04 | 1.98M |
| June 03, 2025 | 14.14 | 14.14 | 14.14 | 14.17 | 14.04 | 2.82M |
| May 30, 2025 | 14.15 | 14.14 | 14.14 | 14.24 | 14.13 | 1.97M |
| May 29, 2025 | 14.21 | 14.16 | 14.16 | 14.23 | 14.06 | 2.56M |
| May 28, 2025 | 14.13 | 14.15 | 14.15 | 14.28 | 14.1 | 3.38M |
| May 27, 2025 | 14.49 | 14.26 | 14.26 | 14.55 | 14.21 | 3.74M |
| May 26, 2025 | 14.17 | 14.5 | 14.5 | 14.78 | 13.92 | 9.27M |