53.22
+1(+1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 51.95 | 53.22 | 53.22 | 54.23 | 51.67 | 18.34M |
| August 18, 2025 | 53.13 | 52.22 | 52.22 | 53.28 | 51 | 18.15M |
| August 15, 2025 | 49.88 | 52.41 | 52.41 | 53 | 49.51 | 23.77M |
| August 14, 2025 | 50.36 | 49.66 | 49.66 | 51.86 | 48.4 | 26.65M |
| August 13, 2025 | 49.24 | 51 | 51 | 51.59 | 48.51 | 34.83M |
| August 12, 2025 | 43.27 | 46.9 | 46.9 | 47.5 | 42.85 | 19.52M |
| August 11, 2025 | 43.17 | 43.27 | 43.27 | 43.5 | 42.93 | 5.13M |
| August 08, 2025 | 43.88 | 42.75 | 42.75 | 44.04 | 42.74 | 7.25M |
| August 07, 2025 | 44.99 | 44.11 | 44.11 | 45.2 | 43.94 | 5.75M |
| August 06, 2025 | 44.7 | 44.99 | 44.99 | 45.28 | 43.93 | 5.51M |
| August 05, 2025 | 43.99 | 44.69 | 44.69 | 44.92 | 43.8 | 6.61M |
| August 04, 2025 | 43.9 | 43.84 | 43.84 | 44.35 | 43.5 | 5.74M |
| August 01, 2025 | 44.66 | 44.1 | 44.1 | 45.24 | 43.88 | 6.15M |
| July 31, 2025 | 45.59 | 45.1 | 45.1 | 46.91 | 44.89 | 10.49M |
| July 30, 2025 | 47.3 | 44.9 | 44.9 | 47.68 | 44.86 | 13.55M |
| July 29, 2025 | 46.35 | 47.3 | 47.3 | 47.96 | 46.03 | 11.73M |
| July 28, 2025 | 45.5 | 46.38 | 46.38 | 46.99 | 44.74 | 10.45M |
| July 25, 2025 | 44.68 | 45.27 | 45.27 | 46.07 | 44.5 | 7.31M |
| July 24, 2025 | 44.46 | 44.68 | 44.68 | 45.32 | 44.46 | 5.97M |
| July 23, 2025 | 43.3 | 44.79 | 44.79 | 45.5 | 43.3 | 10.93M |
| July 22, 2025 | 42.9 | 43.7 | 43.7 | 44.48 | 42.71 | 9.16M |
| July 21, 2025 | 43.62 | 42.87 | 42.87 | 44 | 42.46 | 6.19M |
| July 18, 2025 | 44.39 | 43.8 | 43.8 | 44.56 | 43.27 | 7.54M |
| July 17, 2025 | 42.19 | 44.39 | 44.39 | 44.98 | 41.62 | 13.47M |
| July 16, 2025 | 42.17 | 42.17 | 42.17 | 43.25 | 41.9 | 6.92M |
| July 15, 2025 | 40.82 | 42.17 | 42.17 | 42.5 | 40.8 | 7.68M |
| July 14, 2025 | 40.5 | 40.84 | 40.84 | 41.17 | 40.39 | 4.25M |
| July 11, 2025 | 40.96 | 40.49 | 40.49 | 41.1 | 40.36 | 5.88M |
| July 10, 2025 | 41.24 | 40.93 | 40.93 | 41.32 | 40.36 | 4.55M |
| July 09, 2025 | 42.48 | 41.07 | 41.07 | 42.5 | 40.9 | 5.5M |
| July 08, 2025 | 41.57 | 42.48 | 42.48 | 43 | 41.47 | 5.46M |
| July 07, 2025 | 41.3 | 41.57 | 41.57 | 41.76 | 40.78 | 3.84M |
| July 04, 2025 | 41.87 | 41.33 | 41.33 | 41.88 | 40.72 | 5.91M |
| July 03, 2025 | 41.64 | 42.01 | 42.01 | 42.85 | 41.53 | 6.59M |
| July 02, 2025 | 43.6 | 41.37 | 41.37 | 43.64 | 41.31 | 9.23M |
| July 01, 2025 | 43.5 | 43.68 | 43.68 | 43.7 | 42.81 | 4.65M |
| June 30, 2025 | 43.36 | 43.5 | 43.5 | 43.93 | 43 | 6.4M |
| June 27, 2025 | 43.55 | 43.35 | 43.35 | 44.5 | 42.6 | 8.83M |
| June 26, 2025 | 43.8 | 43.55 | 43.55 | 44.68 | 43.3 | 8.52M |
| June 25, 2025 | 43.03 | 44.1 | 44.1 | 44.18 | 42.43 | 10.47M |
| June 24, 2025 | 42.88 | 42.7 | 42.7 | 43.61 | 42.42 | 8.01M |
| June 23, 2025 | 43 | 42.98 | 42.98 | 45.15 | 42.62 | 12.4M |
| June 20, 2025 | 44.34 | 43.85 | 43.75 | 44.44 | 42.81 | 8.68M |
| June 19, 2025 | 43.5 | 43.36 | 43.27 | 44.4 | 42.51 | 17.08M |
| June 18, 2025 | 40.22 | 42.95 | 42.86 | 43.1 | 39.52 | 19.82M |
| June 17, 2025 | 40.61 | 39.56 | 39.47 | 40.83 | 39.2 | 6.64M |
| June 16, 2025 | 39.6 | 40.69 | 40.6 | 41.28 | 39.44 | 7.46M |
| June 13, 2025 | 40.87 | 39.7 | 39.61 | 41 | 39.5 | 5.9M |
| June 12, 2025 | 39.78 | 40.69 | 40.6 | 41.78 | 39.72 | 8.45M |
| June 11, 2025 | 40.96 | 40.09 | 40 | 40.96 | 39.91 | 5.16M |
| June 10, 2025 | 39.6 | 40.05 | 39.96 | 41.38 | 39.4 | 7.89M |
| June 09, 2025 | 41.4 | 39.99 | 39.9 | 41.55 | 39.81 | 9.36M |
| June 06, 2025 | 39.96 | 41.33 | 41.24 | 43.58 | 39.1 | 15.95M |
| June 05, 2025 | 41 | 40.15 | 40.06 | 41 | 37.49 | 22.57M |
| June 04, 2025 | 41.65 | 41.65 | 41.56 | 41.65 | 41.65 | 0 |
| June 03, 2025 | 41.65 | 41.65 | 41.56 | 41.65 | 41.65 | 0 |
| May 30, 2025 | 41.65 | 41.65 | 41.56 | 41.65 | 41.65 | 0 |
| May 29, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0 |
| May 28, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0 |
| May 27, 2025 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | 0 |