51.66
-2.32(-4.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 54 | 51.66 | 51.66 | 54.07 | 51.52 | 6.44M |
| January 27, 2025 | 53.86 | 53.98 | 53.98 | 54.66 | 53.63 | 3.23M |
| January 24, 2025 | 53.45 | 53.74 | 53.74 | 53.82 | 53.11 | 2.68M |
| January 23, 2025 | 53.4 | 53.45 | 53.45 | 53.75 | 53.08 | 3.07M |
| January 22, 2025 | 54.9 | 53.06 | 53.06 | 55.24 | 52 | 7.21M |
| January 21, 2025 | 54.38 | 55.06 | 55.06 | 55.25 | 53.86 | 5.38M |
| January 20, 2025 | 54.71 | 53.78 | 53.78 | 55.29 | 53.76 | 4.23M |
| January 17, 2025 | 53.4 | 54.26 | 54.26 | 54.9 | 53.06 | 4.36M |
| January 16, 2025 | 54.19 | 53.4 | 53.4 | 54.8 | 53.24 | 4.13M |
| January 15, 2025 | 53.84 | 54.2 | 54.2 | 54.58 | 53.47 | 3.51M |
| January 14, 2025 | 53.31 | 54.32 | 54.32 | 54.36 | 53 | 4.84M |
| January 13, 2025 | 54.22 | 53.3 | 53.3 | 54.59 | 52.98 | 5.65M |
| January 10, 2025 | 56.11 | 54.7 | 54.7 | 57.3 | 54.7 | 5M |
| January 09, 2025 | 55.65 | 56.41 | 56.41 | 57.05 | 55.57 | 3.54M |
| January 08, 2025 | 55.35 | 56.05 | 56.05 | 56.68 | 54.99 | 4.79M |
| January 07, 2025 | 56.5 | 55.65 | 55.65 | 56.99 | 55.12 | 3.14M |
| January 06, 2025 | 56.38 | 55.56 | 55.56 | 56.4 | 55.01 | 3.15M |
| January 03, 2025 | 55.88 | 56.1 | 56.1 | 56.68 | 55.11 | 4.16M |
| January 02, 2025 | 57.65 | 55.8 | 55.8 | 57.9 | 55.51 | 3.99M |
| December 31, 2024 | 57.98 | 57.67 | 57.67 | 58.62 | 57.45 | 4.04M |
| December 30, 2024 | 57.2 | 57.54 | 57.54 | 58.33 | 56.51 | 2.08M |
| December 27, 2024 | 57.65 | 57.8 | 57.8 | 58.44 | 57.41 | 2.38M |
| December 26, 2024 | 57 | 57.76 | 57.76 | 58.69 | 57 | 4.82M |
| December 25, 2024 | 56.5 | 57.19 | 57.19 | 57.4 | 56.15 | 3.49M |
| December 24, 2024 | 56.27 | 57 | 57 | 57.3 | 56.15 | 3.49M |
| December 23, 2024 | 55.83 | 56.28 | 56.28 | 57.16 | 55.68 | 5.27M |
| December 20, 2024 | 55.01 | 55.69 | 55.69 | 57.17 | 55 | 5.17M |
| December 19, 2024 | 55.76 | 55.3 | 55.3 | 55.76 | 54.91 | 4.3M |
| December 18, 2024 | 56.52 | 55.78 | 55.78 | 56.52 | 55.7 | 3.11M |
| December 17, 2024 | 56.47 | 56.21 | 56.21 | 56.72 | 55.77 | 2.74M |
| December 16, 2024 | 57.97 | 56.24 | 56.24 | 58.19 | 56 | 4.23M |
| December 13, 2024 | 58.38 | 58.32 | 58.32 | 59.1 | 58.1 | 2.51M |
| December 12, 2024 | 57.45 | 58.6 | 58.6 | 58.69 | 56.88 | 6.08M |
| December 11, 2024 | 58.2 | 57.17 | 57.17 | 58.5 | 57.01 | 7.42M |
| December 10, 2024 | 58.7 | 58.5 | 58.5 | 59.62 | 57.91 | 8.4M |
| December 09, 2024 | 57.71 | 57.86 | 57.86 | 58.87 | 57.33 | 4.83M |
| December 06, 2024 | 56.29 | 57.69 | 57.69 | 58.14 | 56.29 | 6.65M |
| December 05, 2024 | 55.64 | 56.29 | 56.29 | 56.64 | 55.35 | 3.18M |
| December 04, 2024 | 56.1 | 55.8 | 55.8 | 56.49 | 55.33 | 3.54M |
| December 03, 2024 | 56.55 | 56.05 | 56.05 | 56.65 | 55.88 | 3.93M |
| December 02, 2024 | 57.15 | 56.46 | 56.46 | 57.88 | 55.72 | 5.1M |
| November 29, 2024 | 57.5 | 57.02 | 57.02 | 57.59 | 56.06 | 5.77M |
| November 28, 2024 | 57.79 | 57.26 | 57.26 | 58.88 | 56.72 | 4.41M |
| November 27, 2024 | 56.6 | 57.79 | 57.79 | 58.4 | 56.55 | 5.29M |
| November 26, 2024 | 56.5 | 56.78 | 56.78 | 59.59 | 56.49 | 6.77M |
| November 25, 2024 | 58.36 | 57.16 | 57.16 | 59.39 | 56.63 | 5.16M |
| November 22, 2024 | 59.18 | 57.98 | 57.98 | 60.26 | 57.62 | 5.04M |
| November 21, 2024 | 59.02 | 59.08 | 59.08 | 59.38 | 58 | 2.94M |
| November 20, 2024 | 58.07 | 59.44 | 59.44 | 59.93 | 58.07 | 5.73M |
| November 19, 2024 | 57.96 | 58.3 | 58.3 | 58.33 | 57.13 | 4.52M |
| November 18, 2024 | 56.26 | 58.09 | 58.09 | 58.99 | 56.1 | 7.12M |
| November 15, 2024 | 55.25 | 56.26 | 56.26 | 56.64 | 55.12 | 4.86M |
| November 14, 2024 | 55.53 | 55.24 | 55.24 | 55.98 | 55.08 | 4.8M |
| November 13, 2024 | 56.65 | 55.83 | 55.83 | 56.94 | 55.59 | 3.82M |
| November 12, 2024 | 56.7 | 56.3 | 56.3 | 57.59 | 56 | 4.49M |
| November 11, 2024 | 57.2 | 56.7 | 56.7 | 57.34 | 55.98 | 6.06M |
| November 08, 2024 | 58.99 | 57.8 | 57.8 | 59.19 | 57.27 | 5.36M |
| November 07, 2024 | 56.83 | 58.91 | 58.91 | 59.17 | 56.83 | 5.64M |
| November 06, 2024 | 56.8 | 57.03 | 57.03 | 57.23 | 56.3 | 4.13M |
| November 05, 2024 | 56.63 | 56.77 | 56.77 | 57.1 | 56.36 | 4.55M |