53.50
-1.12(-2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.15 | 54.62 | 54.62 | 56.5 | 54.1 | 14.31M |
| August 15, 2025 | 52.69 | 54.04 | 54.04 | 54.29 | 52.69 | 6.94M |
| August 14, 2025 | 53.63 | 52.76 | 52.76 | 54.32 | 52.68 | 7.11M |
| August 13, 2025 | 53.34 | 53.63 | 53.63 | 54.42 | 53.18 | 8.58M |
| August 12, 2025 | 50.85 | 53.62 | 53.62 | 53.85 | 50.83 | 10.51M |
| August 11, 2025 | 51.53 | 50.97 | 50.97 | 51.7 | 50.5 | 6.5M |
| August 08, 2025 | 51.5 | 51.22 | 51.22 | 51.74 | 51.07 | 5.52M |
| August 07, 2025 | 49.52 | 51.71 | 51.71 | 52.3 | 49.52 | 11.55M |
| August 06, 2025 | 49 | 49.57 | 49.57 | 49.86 | 49 | 11.63M |
| August 05, 2025 | 48.9 | 49.12 | 49.12 | 49.6 | 48.31 | 5.47M |
| August 04, 2025 | 48.85 | 48.91 | 48.91 | 50 | 48.83 | 9.11M |
| August 01, 2025 | 47.56 | 48.85 | 48.85 | 50.55 | 47.56 | 12.19M |
| July 31, 2025 | 46.28 | 47.91 | 47.91 | 48.78 | 46.02 | 14.34M |
| July 30, 2025 | 45.3 | 46.29 | 46.29 | 46.33 | 44.81 | 7.45M |
| July 29, 2025 | 45.5 | 45.37 | 45.37 | 45.68 | 45.1 | 5.22M |
| July 28, 2025 | 46.38 | 45.7 | 45.7 | 46.38 | 45.28 | 5.83M |
| July 25, 2025 | 46.78 | 46.4 | 46.4 | 47.65 | 45.91 | 6.03M |
| July 24, 2025 | 47.33 | 47.01 | 47.01 | 47.33 | 46.24 | 6.67M |
| July 23, 2025 | 47.49 | 47.41 | 47.41 | 47.9 | 46.99 | 5.66M |
| July 22, 2025 | 45.73 | 47.61 | 47.61 | 47.66 | 45.65 | 8.8M |
| July 21, 2025 | 46 | 45.81 | 45.81 | 46.06 | 45.35 | 6.78M |
| July 18, 2025 | 46.5 | 46.18 | 46.18 | 46.53 | 45.73 | 5.22M |
| July 17, 2025 | 46.95 | 46.52 | 46.52 | 47.87 | 46.4 | 6.17M |
| July 16, 2025 | 46.83 | 47.18 | 47.18 | 47.48 | 46.6 | 3.92M |
| July 15, 2025 | 46.28 | 46.8 | 46.8 | 47.36 | 46.2 | 6.24M |
| July 14, 2025 | 45.8 | 46.38 | 46.38 | 46.85 | 45.62 | 7.07M |
| July 11, 2025 | 45.9 | 45.38 | 45.38 | 46.73 | 45.22 | 7.96M |
| July 10, 2025 | 46.3 | 45.29 | 45.29 | 46.49 | 44.95 | 7.58M |
| July 09, 2025 | 49 | 46.2 | 46.2 | 49.1 | 46.05 | 11.22M |
| July 08, 2025 | 48.25 | 48.31 | 48.31 | 49.2 | 48.2 | 5.77M |
| July 07, 2025 | 48.46 | 48.37 | 48.37 | 48.95 | 47.93 | 4.72M |
| July 04, 2025 | 48.23 | 48.16 | 48.16 | 48.52 | 47.8 | 3.19M |
| July 03, 2025 | 49.25 | 48.2 | 48.2 | 49.59 | 47.95 | 5.96M |
| July 02, 2025 | 49.27 | 49.62 | 49.62 | 50.08 | 48.98 | 4.23M |
| July 01, 2025 | 48.13 | 49.23 | 49.23 | 49.3 | 48.1 | 5.86M |
| June 30, 2025 | 46.6 | 48.12 | 48.12 | 48.32 | 46.6 | 7.02M |
| June 27, 2025 | 46.3 | 46.91 | 46.91 | 47.31 | 45.86 | 6.07M |
| June 26, 2025 | 46.09 | 45.98 | 45.98 | 46.67 | 45.89 | 4.8M |
| June 25, 2025 | 45.85 | 45.93 | 45.93 | 46.45 | 45.2 | 5.75M |
| June 24, 2025 | 45.29 | 45.35 | 45.35 | 45.85 | 45.2 | 5.68M |
| June 23, 2025 | 46.68 | 45.2 | 45.2 | 47.09 | 44.96 | 9.21M |
| June 20, 2025 | 47.38 | 46.81 | 46.81 | 47.56 | 46.55 | 5.37M |
| June 19, 2025 | 48.49 | 47.23 | 47.23 | 48.89 | 46.6 | 8.87M |
| June 18, 2025 | 49 | 48.49 | 48.49 | 49.58 | 48.11 | 5.84M |
| June 17, 2025 | 49.11 | 48.84 | 48.84 | 49.95 | 48.76 | 4.83M |
| June 16, 2025 | 48.7 | 48.9 | 48.9 | 50.28 | 48.4 | 7.83M |
| June 13, 2025 | 47.5 | 48.4 | 48.4 | 48.87 | 47.32 | 5.4M |
| June 12, 2025 | 48 | 47.68 | 47.68 | 48.62 | 47.59 | 3.86M |
| June 11, 2025 | 48 | 48.15 | 48.15 | 48.45 | 47.5 | 3.9M |
| June 10, 2025 | 48.5 | 48.21 | 47.76 | 48.9 | 47.97 | 4.38M |
| June 09, 2025 | 48.76 | 48.5 | 48.05 | 49.49 | 48 | 6.11M |
| June 06, 2025 | 47.53 | 48.61 | 48.16 | 51 | 47.53 | 10.25M |
| June 05, 2025 | 48.19 | 47.63 | 47.63 | 48.64 | 47.4 | 4.68M |
| June 04, 2025 | 48.08 | 48.44 | 48.44 | 49.64 | 47.83 | 5.26M |
| June 03, 2025 | 47.45 | 47.99 | 47.99 | 48.14 | 46.96 | 4.22M |
| May 30, 2025 | 47.35 | 47.33 | 47.33 | 48.36 | 47.23 | 3.85M |
| May 29, 2025 | 46.65 | 47.41 | 47.41 | 47.6 | 46.43 | 4.39M |
| May 28, 2025 | 46.54 | 46.6 | 46.6 | 46.8 | 46.25 | 3.39M |
| May 27, 2025 | 47.3 | 46.57 | 46.57 | 47.47 | 45.91 | 6.3M |
| May 26, 2025 | 47.4 | 47.21 | 47.21 | 48.72 | 47.11 | 5.31M |