52.47
+0.17(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2024 | 52.98 | 52.3 | 52.3 | 53.45 | 52.13 | 5.91M |
| October 16, 2024 | 52.05 | 52.96 | 52.96 | 53.23 | 51.65 | 9.42M |
| October 15, 2024 | 53.8 | 52.59 | 52.59 | 54.1 | 52.54 | 11.78M |
| October 14, 2024 | 56.8 | 54.09 | 54.09 | 56.8 | 53.12 | 14.36M |
| October 11, 2024 | 57.8 | 57.18 | 57.18 | 57.9 | 55.92 | 6.91M |
| October 10, 2024 | 58.15 | 57.9 | 57.9 | 59.18 | 57.47 | 7.77M |
| October 09, 2024 | 59.99 | 57.9 | 57.9 | 60.05 | 57.5 | 11.99M |
| October 08, 2024 | 67 | 62.18 | 62.18 | 67.62 | 57.51 | 27.45M |
| September 30, 2024 | 60 | 61.81 | 61.81 | 62.67 | 58.9 | 21.79M |
| September 27, 2024 | 55.63 | 58.8 | 58.8 | 58.88 | 55.63 | 8.01M |
| September 26, 2024 | 51.1 | 54.45 | 54.45 | 54.58 | 51 | 7.07M |
| September 25, 2024 | 51.48 | 51.1 | 51.1 | 52.4 | 50.98 | 5.53M |
| September 24, 2024 | 49.76 | 50.8 | 50.8 | 51.2 | 49.14 | 4.95M |
| September 23, 2024 | 49.26 | 49.4 | 49.4 | 50.05 | 48.97 | 3.52M |
| September 20, 2024 | 48.75 | 49.5 | 49.5 | 49.67 | 47.72 | 4.11M |
| September 19, 2024 | 48.38 | 48.83 | 48.83 | 49.97 | 48.18 | 5.38M |
| September 18, 2024 | 48.6 | 48.26 | 48.26 | 48.8 | 47.83 | 2.82M |
| September 13, 2024 | 49.25 | 48.6 | 48.6 | 49.47 | 48.6 | 1.7M |
| September 12, 2024 | 49.98 | 49.15 | 49.15 | 50.32 | 49.12 | 2.46M |
| September 11, 2024 | 49.98 | 50.16 | 50.16 | 51.05 | 49.8 | 3.17M |
| September 10, 2024 | 49.54 | 50 | 50 | 50.25 | 48.83 | 3.45M |
| September 09, 2024 | 49.71 | 49.67 | 49.67 | 50.07 | 49.41 | 3.45M |
| September 08, 2024 | 49.71 | 49.67 | 49.67 | 50.07 | 49.41 | 2.7M |
| September 06, 2024 | 50.35 | 49.71 | 49.71 | 50.65 | 49.68 | 2M |
| September 05, 2024 | 51.63 | 50.53 | 50.53 | 51.66 | 50.42 | 4.69M |
| September 04, 2024 | 50.2 | 51.63 | 51.63 | 51.75 | 49.98 | 6.84M |
| September 03, 2024 | 49.29 | 49.76 | 49.76 | 50.66 | 48.82 | 6.84M |
| September 02, 2024 | 50.1 | 49.1 | 49.1 | 50.1 | 48.72 | 5.59M |
| September 01, 2024 | 50.1 | 49.1 | 49.1 | 50.1 | 48.72 | 5.59M |
| August 30, 2024 | 48.77 | 50.48 | 50.48 | 50.98 | 48.49 | 7.43M |
| August 29, 2024 | 48.24 | 48.56 | 48.56 | 48.6 | 47.72 | 7.43M |
| August 28, 2024 | 48.95 | 48.22 | 48.22 | 49.28 | 48.02 | 3.63M |
| August 27, 2024 | 49.11 | 48.99 | 48.99 | 49.11 | 48.31 | 2.88M |
| August 26, 2024 | 49.8 | 49.11 | 49.11 | 49.88 | 48.6 | 3.33M |
| August 25, 2024 | 49.8 | 49.11 | 49.11 | 49.88 | 48.6 | 3.33M |
| August 23, 2024 | 49.42 | 49.76 | 49.76 | 50.08 | 49.31 | 2.28M |
| August 22, 2024 | 49.47 | 49.7 | 49.7 | 49.95 | 48.41 | 3.62M |
| August 21, 2024 | 49.9 | 49.47 | 49.47 | 50.28 | 49.4 | 1.92M |
| August 20, 2024 | 50.05 | 50.05 | 50.05 | 50.6 | 49.99 | 2.58M |
| August 19, 2024 | 50.39 | 50.29 | 50.29 | 50.68 | 49.9 | 2.94M |
| August 16, 2024 | 50.05 | 50.55 | 50.55 | 50.78 | 49.15 | 5.78M |
| August 15, 2024 | 50.42 | 50.19 | 50.19 | 50.53 | 49.83 | 3.71M |
| August 14, 2024 | 50.6 | 50.43 | 50.43 | 50.89 | 50.02 | 3.62M |
| August 13, 2024 | 52.2 | 50.67 | 50.67 | 52.38 | 49.74 | 8.16M |
| August 12, 2024 | 53.7 | 52.25 | 52.25 | 54.03 | 52.16 | 4.77M |
| August 09, 2024 | 55.48 | 53.8 | 53.8 | 55.87 | 53.8 | 4.77M |
| August 08, 2024 | 55.72 | 55.87 | 55.17 | 56.66 | 55.72 | 2.97M |
| August 07, 2024 | 55.85 | 55.83 | 55.13 | 56.14 | 55.53 | 1.87M |
| August 06, 2024 | 56.03 | 55.85 | 55.85 | 56.88 | 55.41 | 4.78M |
| August 05, 2024 | 54.8 | 55.96 | 55.96 | 56.66 | 54.8 | 10.95M |
| August 02, 2024 | 53.61 | 54.48 | 54.48 | 54.66 | 53.55 | 2.63M |
| August 01, 2024 | 54.15 | 53.83 | 53.83 | 54.28 | 53.52 | 1.92M |
| July 31, 2024 | 53 | 54.15 | 54.15 | 54.88 | 53 | 4.67M |
| July 30, 2024 | 53.46 | 53.13 | 53.13 | 53.58 | 52.7 | 1.93M |
| July 29, 2024 | 54.01 | 53.65 | 53.65 | 54.19 | 53.21 | 2.19M |
| July 26, 2024 | 53.67 | 54.11 | 54.11 | 54.36 | 53.22 | 2.76M |
| July 25, 2024 | 53.3 | 53.81 | 53.81 | 54 | 53.26 | 1.97M |
| July 24, 2024 | 53.38 | 53.65 | 53.65 | 53.81 | 52.86 | 2.73M |
| July 23, 2024 | 54.46 | 53.65 | 53.65 | 54.5 | 53.64 | 2.34M |
| July 22, 2024 | 55.66 | 54.45 | 54.45 | 55.68 | 54.11 | 3.09M |