50.48
-0.92(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| May 06, 2025 | 56.85 | 57.84 | 57.84 | 57.87 | 56.36 | 6.11M |
| April 30, 2025 | 56.86 | 56.74 | 56.74 | 58.08 | 56.7 | 5.04M |
| April 29, 2025 | 57.4 | 57.19 | 57.19 | 57.83 | 55.75 | 5.81M |
| April 28, 2025 | 57.2 | 57.5 | 57.5 | 58.5 | 57.2 | 5.82M |
| April 25, 2025 | 56.67 | 57.01 | 57.01 | 57.7 | 56.67 | 4.14M |
| April 24, 2025 | 57.47 | 56.67 | 56.67 | 57.63 | 56.45 | 6.04M |
| April 23, 2025 | 58.19 | 57.56 | 57.56 | 58.43 | 57.25 | 5.4M |
| April 22, 2025 | 57.7 | 58.18 | 58.18 | 58.5 | 57.35 | 6.39M |
| April 21, 2025 | 57.01 | 57.59 | 57.59 | 57.98 | 57.01 | 4.83M |
| April 18, 2025 | 58.6 | 57.69 | 57.69 | 58.9 | 57.35 | 6.97M |
| April 17, 2025 | 58.28 | 58.94 | 58.94 | 59.34 | 58.01 | 6.55M |
| April 16, 2025 | 58.9 | 58.79 | 58.79 | 59.38 | 57.61 | 7.58M |
| April 15, 2025 | 58.88 | 59.34 | 59.34 | 59.75 | 58.45 | 8.41M |
| April 14, 2025 | 59.81 | 59.17 | 59.17 | 60.49 | 58.97 | 12.19M |
| April 11, 2025 | 60.88 | 59.71 | 59.71 | 60.92 | 59.5 | 15M |
| April 10, 2025 | 58.82 | 61.5 | 61.5 | 61.62 | 58.4 | 23.8M |
| April 09, 2025 | 57.3 | 59.43 | 59.43 | 60.1 | 56.6 | 19.05M |
| April 08, 2025 | 58 | 58.36 | 58.36 | 58.5 | 55.92 | 16.13M |
| April 07, 2025 | 56.75 | 56.84 | 56.84 | 59.69 | 53.97 | 20.54M |
| April 03, 2025 | 55.6 | 58.82 | 58.82 | 60.62 | 55.51 | 17.81M |
| April 02, 2025 | 55.35 | 56.08 | 56.08 | 56.75 | 55.3 | 5.14M |
| April 01, 2025 | 55 | 55.68 | 55.68 | 56.66 | 54.75 | 6.79M |