51.22
-3.86(-7.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.05 | 56.99 | 56.99 | 57.33 | 51.24 | 7.58M |
| August 14, 2025 | 51.78 | 52.12 | 52.12 | 54.36 | 48.89 | 6.84M |
| August 13, 2025 | 46.8 | 51.76 | 51.76 | 51.76 | 46.8 | 6.37M |
| August 12, 2025 | 44.4 | 47.05 | 47.05 | 47.55 | 44 | 4.24M |
| August 11, 2025 | 45.01 | 44.59 | 44.59 | 45.48 | 44.33 | 3.62M |
| August 08, 2025 | 42.82 | 44.81 | 44.81 | 45.38 | 42.51 | 3.99M |
| August 07, 2025 | 43.27 | 42.82 | 42.82 | 44.5 | 42.7 | 3.37M |
| August 06, 2025 | 41.87 | 43.06 | 43.06 | 43.26 | 41.46 | 3.79M |
| August 05, 2025 | 42.42 | 41.92 | 41.92 | 42.42 | 41.3 | 2.74M |
| August 04, 2025 | 40.55 | 42.49 | 42.49 | 42.85 | 40.55 | 4.44M |
| August 01, 2025 | 40.83 | 40.98 | 40.98 | 41.73 | 40.3 | 3.19M |
| July 31, 2025 | 40.23 | 40.63 | 40.63 | 40.94 | 39.63 | 3.18M |
| July 30, 2025 | 42.5 | 40.36 | 40.36 | 42.5 | 40.1 | 5.26M |
| July 29, 2025 | 41.96 | 42.64 | 42.64 | 42.91 | 40.66 | 6.47M |
| July 28, 2025 | 43.28 | 42.09 | 42.09 | 43.28 | 41.99 | 3.24M |
| July 25, 2025 | 41.43 | 43.49 | 43.49 | 43.9 | 41.43 | 5.62M |
| July 24, 2025 | 41.1 | 41.55 | 41.55 | 42.9 | 40.7 | 5.19M |
| July 23, 2025 | 39.68 | 40.9 | 40.9 | 41.98 | 39.1 | 6.23M |
| July 22, 2025 | 38.01 | 39.95 | 39.95 | 40.21 | 37.95 | 7.82M |
| July 21, 2025 | 38.17 | 38.46 | 38.46 | 39.11 | 36.2 | 7.41M |
| July 18, 2025 | 38.58 | 37.87 | 37.87 | 38.7 | 37.35 | 5.67M |
| July 17, 2025 | 38.21 | 38.57 | 38.57 | 39.05 | 38.01 | 4.83M |
| July 16, 2025 | 36.55 | 38.37 | 38.37 | 39.38 | 35.88 | 12M |
| July 15, 2025 | 35.05 | 36.41 | 36.41 | 36.96 | 35.05 | 6.2M |
| July 14, 2025 | 35.12 | 35.15 | 35.15 | 35.95 | 35.01 | 4.02M |
| July 11, 2025 | 34 | 35.12 | 35.12 | 35.2 | 34 | 3.46M |
| July 10, 2025 | 34.66 | 34.87 | 34.87 | 34.99 | 34.51 | 1.8M |
| July 09, 2025 | 35.18 | 34.82 | 34.82 | 35.39 | 34.57 | 2.23M |
| July 08, 2025 | 35.08 | 35 | 35 | 35.32 | 34.81 | 2.64M |
| July 07, 2025 | 35.3 | 35.2 | 35.2 | 35.61 | 34.93 | 2.11M |
| July 04, 2025 | 35.94 | 35.5 | 35.5 | 35.94 | 35.25 | 2.29M |
| July 03, 2025 | 35.8 | 35.95 | 35.95 | 36.2 | 35.66 | 1.98M |
| July 02, 2025 | 36.46 | 35.92 | 35.92 | 37.19 | 35.8 | 2.47M |
| July 01, 2025 | 35.88 | 36.45 | 36.45 | 37.03 | 35.58 | 3.41M |
| June 30, 2025 | 35.5 | 35.88 | 35.88 | 36.13 | 35.45 | 2.61M |
| June 27, 2025 | 35.3 | 35.5 | 35.5 | 36.19 | 35.25 | 2.62M |
| June 26, 2025 | 35.5 | 35.58 | 35.58 | 35.98 | 35.21 | 3.95M |
| June 25, 2025 | 36.51 | 35.78 | 35.78 | 36.51 | 35.21 | 5.28M |
| June 24, 2025 | 35.98 | 36.6 | 36.6 | 36.82 | 35.94 | 3.55M |
| June 23, 2025 | 38.04 | 36.13 | 36.13 | 38.05 | 36.1 | 6.64M |
| June 20, 2025 | 38 | 38.45 | 38.45 | 39.85 | 37.18 | 7.69M |
| June 19, 2025 | 36.6 | 37.63 | 37.63 | 38.7 | 36.6 | 6.46M |
| June 18, 2025 | 35.91 | 36.73 | 36.73 | 37.89 | 35.55 | 5.56M |
| June 17, 2025 | 35.77 | 35.91 | 35.91 | 36.4 | 35.61 | 2.71M |
| June 16, 2025 | 38.01 | 36.22 | 36.22 | 38.3 | 36 | 5.95M |
| June 13, 2025 | 38.02 | 38.16 | 38.16 | 38.4 | 36.7 | 5.87M |
| June 12, 2025 | 36.86 | 38.56 | 38.56 | 38.73 | 36.55 | 7.69M |
| June 11, 2025 | 37 | 36.86 | 36.86 | 37.37 | 36.39 | 3.37M |
| June 10, 2025 | 36.8 | 37.25 | 37.25 | 37.5 | 36.25 | 3.94M |
| June 09, 2025 | 36.7 | 36.5 | 36.5 | 37.32 | 36.39 | 2.88M |
| June 06, 2025 | 37.64 | 36.7 | 36.7 | 37.9 | 36.55 | 2.45M |
| June 05, 2025 | 37.59 | 37.64 | 37.14 | 38.3 | 36.96 | 6.24M |
| June 04, 2025 | 37.32 | 37.58 | 37.08 | 38.21 | 37.05 | 3.49M |
| June 03, 2025 | 38.55 | 38.03 | 37.52 | 38.77 | 37.4 | 4.39M |
| May 30, 2025 | 39.5 | 38.6 | 38.6 | 39.5 | 38.3 | 4.43M |
| May 29, 2025 | 39.27 | 40 | 40 | 41.63 | 39.23 | 6.85M |
| May 28, 2025 | 39.4 | 39.29 | 39.29 | 40.25 | 38.81 | 3.01M |
| May 27, 2025 | 39.78 | 39.58 | 39.58 | 40.43 | 39.13 | 3.38M |
| May 26, 2025 | 40 | 40.01 | 40.01 | 40.4 | 38.8 | 6.97M |
| May 23, 2025 | 41.93 | 39.99 | 39.99 | 42.6 | 39.83 | 10.02M |