52.86
-0.01(-0.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.11 | 52.86 | 52.86 | 53.67 | 52.49 | 6.58M |
| August 15, 2025 | 51.46 | 52.87 | 52.87 | 53.05 | 51.34 | 6.88M |
| August 14, 2025 | 53.57 | 51.55 | 51.55 | 53.8 | 51.55 | 9.53M |
| August 13, 2025 | 53.59 | 53.56 | 53.56 | 53.93 | 53.25 | 5.05M |
| August 12, 2025 | 54.54 | 53.83 | 53.83 | 54.65 | 53.43 | 6.09M |
| August 11, 2025 | 53.68 | 54.61 | 54.61 | 54.9 | 53.15 | 8.48M |
| August 08, 2025 | 52.87 | 52.81 | 52.81 | 53.69 | 52.7 | 4.37M |
| August 07, 2025 | 53.82 | 53 | 53 | 54.15 | 52.85 | 5.1M |
| August 06, 2025 | 53.18 | 53.93 | 53.93 | 54.42 | 52.82 | 6.54M |
| August 05, 2025 | 52.95 | 53.17 | 53.17 | 53.26 | 52.7 | 3.98M |
| August 04, 2025 | 52.51 | 53.11 | 53.11 | 53.15 | 51.88 | 6.14M |
| August 01, 2025 | 52.4 | 53.08 | 53.08 | 54.45 | 52.35 | 7.15M |
| July 31, 2025 | 54.39 | 52.65 | 52.65 | 54.55 | 52.3 | 12.91M |
| July 30, 2025 | 56.22 | 55.55 | 55.55 | 56.85 | 54.7 | 11.79M |
| July 29, 2025 | 54.48 | 55.76 | 55.76 | 56.3 | 53.69 | 11.87M |
| July 28, 2025 | 54.78 | 54.48 | 54.48 | 55.59 | 53.95 | 11.08M |
| July 25, 2025 | 54.86 | 56.12 | 56.12 | 58.1 | 54.68 | 21.65M |
| July 24, 2025 | 51.88 | 55.19 | 55.19 | 55.29 | 51.79 | 19.12M |
| July 23, 2025 | 54.96 | 53.35 | 53.35 | 56.34 | 52.8 | 26.78M |
| July 22, 2025 | 50.1 | 53.31 | 53.31 | 54 | 49.93 | 23.85M |
| July 21, 2025 | 49.63 | 50.3 | 50.3 | 50.97 | 49.6 | 15.06M |
| July 18, 2025 | 49.49 | 48.78 | 48.78 | 50.28 | 48.66 | 8.92M |
| July 17, 2025 | 48.8 | 49.12 | 49.12 | 49.71 | 48.65 | 9.64M |
| July 16, 2025 | 48.49 | 48.71 | 48.71 | 48.71 | 48 | 7.53M |
| July 15, 2025 | 49 | 48.77 | 48.77 | 49.6 | 48.48 | 11.24M |
| July 14, 2025 | 49.5 | 50.16 | 50.16 | 50.25 | 48.68 | 12.49M |
| July 11, 2025 | 50 | 49.44 | 49.44 | 50.5 | 49.17 | 15.66M |
| July 10, 2025 | 49.48 | 49.8 | 49.8 | 51.36 | 49.27 | 19.69M |
| July 09, 2025 | 49.5 | 49 | 49 | 50.54 | 48.77 | 14.87M |
| July 08, 2025 | 47.7 | 50.32 | 50.32 | 52.38 | 47.4 | 21.44M |
| July 07, 2025 | 47.3 | 47.8 | 47.8 | 47.9 | 47.01 | 6.85M |
| July 04, 2025 | 47.86 | 47.25 | 47.25 | 47.99 | 47.06 | 7.5M |
| July 03, 2025 | 48.3 | 47.45 | 47.45 | 48.48 | 47.38 | 13.53M |
| July 02, 2025 | 46.51 | 49.05 | 49.05 | 49.66 | 46.41 | 15.84M |
| July 01, 2025 | 46.93 | 46.32 | 46.32 | 46.98 | 46.25 | 6.21M |
| June 30, 2025 | 47.22 | 47.4 | 47.4 | 47.8 | 46.63 | 8.82M |
| June 27, 2025 | 47.37 | 46.72 | 46.72 | 47.68 | 46.28 | 9.38M |
| June 26, 2025 | 45.5 | 47.98 | 47.98 | 48.81 | 45.45 | 13.92M |
| June 25, 2025 | 45.12 | 45.19 | 45.19 | 45.5 | 44.91 | 5.11M |
| June 24, 2025 | 45.8 | 45.24 | 45.24 | 45.86 | 44.73 | 7.07M |
| June 23, 2025 | 46.25 | 45.8 | 45.8 | 46.45 | 45.65 | 2.22M |
| June 20, 2025 | 45.9 | 46.7 | 46.7 | 47.18 | 45.9 | 2.71M |
| June 19, 2025 | 46.51 | 45.88 | 45.88 | 46.85 | 45.88 | 1.18M |
| June 18, 2025 | 46.55 | 46.51 | 46.51 | 46.6 | 45.86 | 1.44M |
| June 17, 2025 | 46.84 | 46.5 | 46.5 | 47.09 | 46.47 | 1.06M |
| June 16, 2025 | 46.3 | 46.84 | 46.84 | 47.08 | 46.1 | 1.51M |
| June 13, 2025 | 46.6 | 46.56 | 46.56 | 46.7 | 45.32 | 3.32M |
| June 12, 2025 | 47.02 | 46.74 | 46.74 | 47.2 | 46.6 | 1.79M |
| June 11, 2025 | 46.72 | 47.15 | 47.15 | 47.37 | 46.7 | 1.63M |
| June 10, 2025 | 47.65 | 46.61 | 46.61 | 47.89 | 46.41 | 2.21M |
| June 09, 2025 | 47.42 | 47.58 | 47.58 | 47.8 | 47.35 | 1.98M |
| June 06, 2025 | 47.6 | 47.4 | 47.4 | 47.76 | 47.28 | 1.62M |
| June 05, 2025 | 47.67 | 47.56 | 47.56 | 47.67 | 46.99 | 1.83M |
| June 04, 2025 | 47.47 | 47.57 | 47.57 | 47.68 | 47.31 | 1.66M |
| June 03, 2025 | 48.5 | 47.47 | 47.47 | 48.78 | 47.4 | 1.81M |
| May 30, 2025 | 49.5 | 48.97 | 48.97 | 50.14 | 48.86 | 1.27M |
| May 29, 2025 | 48.97 | 49.66 | 49.66 | 49.73 | 48.7 | 1.06M |
| May 28, 2025 | 49.58 | 48.97 | 48.97 | 49.7 | 48.93 | 1.4M |
| May 27, 2025 | 50.6 | 49.62 | 49.62 | 50.6 | 49.52 | 1.15M |
| May 26, 2025 | 50.02 | 50.34 | 50.34 | 50.49 | 49.9 | 779,838 |