53.00
-0.4(-0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 53.4 | 53 | 53 | 54 | 52.75 | 6.57M |
| July 29, 2025 | 53.7 | 53.4 | 53.4 | 53.7 | 52.85 | 4.9M |
| July 28, 2025 | 53.47 | 53.78 | 53.78 | 53.79 | 53.03 | 5.13M |
| July 25, 2025 | 54.65 | 53.62 | 53.62 | 54.65 | 53.51 | 7.9M |
| July 24, 2025 | 52.96 | 54.68 | 54.68 | 54.88 | 52.96 | 9.32M |
| July 23, 2025 | 54.03 | 53.19 | 53.19 | 54.2 | 53.11 | 7.81M |
| July 22, 2025 | 52.53 | 54.07 | 54.07 | 54.23 | 52.53 | 13.06M |
| July 21, 2025 | 52.52 | 52.76 | 52.76 | 52.76 | 52.22 | 4.48M |
| July 18, 2025 | 52.2 | 52.52 | 52.52 | 53.43 | 52.2 | 8.95M |
| July 17, 2025 | 51.96 | 52.2 | 52.2 | 52.72 | 51.85 | 6.12M |
| July 16, 2025 | 50.88 | 52.17 | 52.17 | 52.52 | 50.8 | 9.96M |
| July 15, 2025 | 51.74 | 50.92 | 50.92 | 51.74 | 50.66 | 6.57M |
| July 14, 2025 | 51.89 | 51.92 | 51.92 | 52.19 | 51.61 | 4.71M |
| July 11, 2025 | 52.14 | 52.26 | 52.26 | 52.79 | 51.75 | 8.73M |
| July 10, 2025 | 51.25 | 52.14 | 52.14 | 52.5 | 51.2 | 7.63M |
| July 09, 2025 | 51.55 | 51.49 | 51.49 | 52.38 | 51.36 | 7.43M |
| July 08, 2025 | 50.7 | 51.5 | 51.5 | 51.55 | 50.69 | 5.65M |
| July 07, 2025 | 50.9 | 50.85 | 50.85 | 51.09 | 50.52 | 3.34M |
| July 04, 2025 | 51.63 | 50.85 | 50.85 | 52 | 50.82 | 5.6M |
| July 03, 2025 | 51.01 | 51.62 | 51.62 | 52.56 | 51.01 | 8.46M |
| July 02, 2025 | 50.45 | 51.4 | 51.4 | 52.15 | 50.33 | 9.57M |
| July 01, 2025 | 50.8 | 50.42 | 50.42 | 50.88 | 50.31 | 6.67M |
| June 30, 2025 | 49.5 | 51.4 | 51.4 | 52.8 | 49.46 | 13.13M |
| June 27, 2025 | 49.68 | 49.67 | 49.67 | 50.03 | 49.61 | 4.78M |
| June 26, 2025 | 50 | 49.69 | 49.69 | 50.39 | 49.65 | 6.24M |
| June 25, 2025 | 49.39 | 49.99 | 49.99 | 49.99 | 48.73 | 8.2M |
| June 24, 2025 | 49.06 | 49.26 | 49.26 | 49.4 | 49 | 5.03M |
| June 23, 2025 | 49.19 | 48.98 | 48.98 | 49.36 | 48.25 | 5.87M |
| June 20, 2025 | 49.21 | 49.91 | 49.91 | 50.66 | 49.21 | 7.43M |
| June 19, 2025 | 49.4 | 49.15 | 49.15 | 49.98 | 49.13 | 5.01M |
| June 18, 2025 | 50.5 | 50.3 | 50.3 | 51.36 | 50.3 | 7.07M |
| June 17, 2025 | 49.89 | 49.65 | 49.65 | 50.5 | 49.65 | 4.26M |
| June 16, 2025 | 49.28 | 50.2 | 50.2 | 50.2 | 48.52 | 7.39M |
| June 13, 2025 | 51.25 | 49.7 | 49.7 | 51.3 | 49.7 | 7.5M |
| June 12, 2025 | 51.82 | 51.55 | 51.55 | 51.97 | 51.35 | 4.16M |
| June 11, 2025 | 51.4 | 51.96 | 51.96 | 52.66 | 51.26 | 4.91M |
| June 10, 2025 | 51.7 | 51.47 | 51.47 | 51.95 | 51 | 4.32M |
| June 09, 2025 | 51.22 | 51.75 | 51.75 | 52 | 51.22 | 4M |
| June 06, 2025 | 51.42 | 51.53 | 51.53 | 52.15 | 51.26 | 3.6M |
| June 05, 2025 | 51.31 | 51.54 | 51.54 | 51.8 | 51.2 | 3.96M |
| June 04, 2025 | 51 | 51.35 | 51.35 | 51.65 | 51 | 3.35M |
| June 03, 2025 | 52.5 | 51.27 | 51.27 | 52.5 | 51.02 | 6.56M |
| May 30, 2025 | 53.43 | 52.84 | 52.84 | 53.43 | 52.81 | 2.45M |
| May 29, 2025 | 53 | 53.48 | 53.48 | 53.52 | 52.51 | 3.47M |
| May 28, 2025 | 53.6 | 53.19 | 53.19 | 53.6 | 52.85 | 2.63M |
| May 27, 2025 | 52.83 | 53.42 | 53.42 | 53.95 | 52.72 | 3.8M |
| May 26, 2025 | 53 | 52.83 | 52.83 | 53.3 | 52.48 | 3.79M |
| May 23, 2025 | 53.5 | 53.07 | 53.07 | 54.26 | 53.07 | 3.94M |
| May 22, 2025 | 54.29 | 54 | 54 | 54.49 | 53.8 | 3.17M |
| May 21, 2025 | 54.7 | 54.36 | 54.36 | 55.14 | 54.21 | 3.86M |
| May 20, 2025 | 54.75 | 54.83 | 54.83 | 55.05 | 54.48 | 3.52M |
| May 19, 2025 | 55 | 54.73 | 54.73 | 55.49 | 53.8 | 5.79M |
| May 16, 2025 | 56 | 55.66 | 55.66 | 56.1 | 55.59 | 3.4M |
| May 15, 2025 | 57 | 56.02 | 56.02 | 57.3 | 56.01 | 5.52M |
| May 14, 2025 | 56.3 | 57.44 | 57.44 | 57.69 | 55.56 | 10.61M |
| May 13, 2025 | 57.25 | 56.41 | 56.41 | 57.45 | 56.38 | 4.68M |
| May 12, 2025 | 57.11 | 57.06 | 57.06 | 57.49 | 56.94 | 4.59M |
| May 09, 2025 | 57.66 | 57.12 | 57.12 | 57.83 | 57.06 | 3.93M |
| May 08, 2025 | 57.4 | 57.87 | 57.87 | 58.27 | 57.07 | 5.13M |
| May 07, 2025 | 58.28 | 57.7 | 57.7 | 58.49 | 57.37 | 5.04M |