54.14
-0.64(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.7 | 54.78 | 54.78 | 55.29 | 54.21 | 8.74M |
| August 15, 2025 | 52.34 | 54.92 | 54.92 | 55.58 | 52.31 | 11.79M |
| August 14, 2025 | 53.08 | 52.76 | 52.76 | 54.04 | 52.66 | 8.76M |
| August 13, 2025 | 51.98 | 53.23 | 53.23 | 53.53 | 51.87 | 8.78M |
| August 12, 2025 | 51.65 | 51.85 | 51.85 | 52.3 | 51.21 | 5.5M |
| August 11, 2025 | 51.83 | 51.79 | 51.79 | 52 | 51.42 | 5.39M |
| August 08, 2025 | 49.75 | 51.82 | 51.82 | 51.95 | 49.7 | 11.28M |
| August 07, 2025 | 50.36 | 49.81 | 49.81 | 50.55 | 49.47 | 4.61M |
| August 06, 2025 | 50.07 | 50.32 | 50.32 | 50.6 | 49.66 | 5.21M |
| August 05, 2025 | 48.9 | 50.09 | 50.09 | 50.09 | 48.68 | 6.63M |
| August 04, 2025 | 48.66 | 48.91 | 48.91 | 49.2 | 48.29 | 5.79M |
| August 01, 2025 | 49 | 49.18 | 49.18 | 49.75 | 48.99 | 5.08M |
| July 31, 2025 | 50.2 | 49.48 | 49.48 | 50.52 | 49.3 | 7.78M |
| July 30, 2025 | 51.64 | 50.4 | 50.4 | 51.64 | 50.13 | 9.35M |
| July 29, 2025 | 51.1 | 51.74 | 51.74 | 52.16 | 51.02 | 7.35M |
| July 28, 2025 | 55.9 | 51.49 | 51.49 | 55.95 | 51.01 | 16.87M |
| July 25, 2025 | 52.67 | 53.28 | 53.28 | 53.96 | 52.67 | 11.72M |
| July 24, 2025 | 49.24 | 52.29 | 52.29 | 53.14 | 49.15 | 17.46M |
| July 23, 2025 | 50 | 49.39 | 49.39 | 50.82 | 49.31 | 11.11M |
| July 22, 2025 | 49.6 | 49.43 | 49.43 | 49.69 | 48.65 | 8.78M |
| July 21, 2025 | 48.94 | 49.24 | 49.24 | 49.49 | 48.43 | 7.47M |
| July 18, 2025 | 48 | 48.65 | 48.65 | 48.73 | 47.9 | 4.84M |
| July 17, 2025 | 48.61 | 48.11 | 48.11 | 48.75 | 47.75 | 5.31M |
| July 16, 2025 | 47.84 | 48.49 | 48.49 | 49.5 | 47.84 | 7.58M |
| July 15, 2025 | 46.85 | 47.69 | 47.69 | 48.29 | 46.75 | 8.42M |
| July 14, 2025 | 46.75 | 46.9 | 46.9 | 47.08 | 46.51 | 3.97M |
| July 11, 2025 | 46.6 | 46.7 | 46.7 | 47.1 | 46.41 | 5.85M |
| July 10, 2025 | 45.86 | 46.5 | 46.5 | 47.23 | 45.82 | 6.68M |
| July 09, 2025 | 46.3 | 45.86 | 45.86 | 46.54 | 45.74 | 4.1M |
| July 08, 2025 | 45.7 | 46.29 | 46.29 | 46.49 | 45.68 | 3.74M |
| July 07, 2025 | 46.7 | 45.89 | 45.89 | 46.76 | 45.86 | 4.99M |
| July 04, 2025 | 46.62 | 47.09 | 47.09 | 47.5 | 46.46 | 6.18M |
| July 03, 2025 | 45.91 | 46.83 | 46.83 | 47.21 | 45.91 | 5.74M |
| July 02, 2025 | 46.28 | 46.13 | 46.13 | 46.73 | 45.87 | 4.79M |
| July 01, 2025 | 47.45 | 46.51 | 46.51 | 47.65 | 46.39 | 6.3M |
| June 30, 2025 | 44.81 | 47.4 | 47.4 | 47.79 | 44.77 | 13.48M |
| June 27, 2025 | 43.78 | 44.8 | 44.8 | 45.57 | 43.59 | 7.01M |
| June 26, 2025 | 44.19 | 43.74 | 43.74 | 44.45 | 43.69 | 3.92M |
| June 25, 2025 | 43.62 | 44.19 | 44.19 | 44.22 | 43.27 | 4.78M |
| June 24, 2025 | 42.69 | 43.54 | 43.54 | 43.54 | 42.64 | 4.87M |
| June 23, 2025 | 42.36 | 42.53 | 42.53 | 42.68 | 42.11 | 3.12M |
| June 20, 2025 | 42.66 | 42.71 | 42.71 | 43.19 | 42.66 | 4.39M |
| June 19, 2025 | 43.41 | 42.88 | 42.88 | 43.7 | 42.72 | 5.19M |
| June 18, 2025 | 43.75 | 43.59 | 43.59 | 44.28 | 43.55 | 3.79M |
| June 17, 2025 | 44.7 | 44.7 | 43.7 | 45.08 | 44.47 | 3.9M |
| June 16, 2025 | 44.63 | 44.7 | 43.7 | 44.9 | 44.31 | 4.45M |
| June 13, 2025 | 45.87 | 44.82 | 43.82 | 45.87 | 44.82 | 6.14M |
| June 12, 2025 | 46.16 | 46.1 | 45.07 | 46.76 | 45.99 | 4.39M |
| June 11, 2025 | 45.9 | 46.46 | 45.42 | 46.63 | 45.87 | 5.71M |
| June 10, 2025 | 46.25 | 45.72 | 44.7 | 47.26 | 45.3 | 7.74M |
| June 09, 2025 | 45.51 | 45.98 | 44.95 | 46.59 | 45.51 | 5.5M |
| June 06, 2025 | 45.42 | 45.5 | 44.48 | 45.74 | 45.14 | 4.93M |
| June 05, 2025 | 44.9 | 45.61 | 44.59 | 45.9 | 44.14 | 8.49M |
| June 04, 2025 | 44.75 | 44.86 | 43.86 | 45.1 | 44.6 | 4.23M |
| June 03, 2025 | 45.19 | 44.79 | 43.79 | 45.42 | 44.08 | 9.33M |
| May 30, 2025 | 46.82 | 45.26 | 45.26 | 47.33 | 45.26 | 10.75M |
| May 29, 2025 | 46.56 | 47.46 | 47.46 | 47.73 | 46.56 | 9.08M |
| May 28, 2025 | 45.52 | 45.87 | 45.87 | 46.57 | 45.5 | 5.72M |
| May 27, 2025 | 45.42 | 45.52 | 45.52 | 45.87 | 44.9 | 4.22M |
| May 26, 2025 | 45.17 | 45.35 | 45.35 | 45.79 | 44.99 | 4.38M |