52.55
+0.81(+1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.51 | 51.74 | 51.74 | 52.69 | 51.52 | 9.83M |
| August 15, 2025 | 50.9 | 52.06 | 52.06 | 52.21 | 50.82 | 10.49M |
| August 14, 2025 | 51.79 | 51.26 | 51.26 | 52.09 | 50.82 | 9.62M |
| August 13, 2025 | 50.18 | 51.58 | 51.58 | 51.73 | 50.04 | 13.71M |
| August 12, 2025 | 50 | 50.16 | 50.16 | 50.66 | 49.85 | 8.37M |
| August 11, 2025 | 49.75 | 50.16 | 50.16 | 50.83 | 49.63 | 8.44M |
| August 08, 2025 | 50.2 | 49.46 | 49.46 | 50.53 | 49.43 | 7.08M |
| August 07, 2025 | 50.86 | 50.35 | 50.35 | 51 | 49.91 | 8.88M |
| August 06, 2025 | 48.3 | 50.99 | 50.99 | 51.1 | 48.01 | 23.18M |
| August 05, 2025 | 47.96 | 48.08 | 48.08 | 48.37 | 47.62 | 7.39M |
| August 04, 2025 | 47.1 | 47.95 | 47.95 | 48 | 46.9 | 6.07M |
| August 01, 2025 | 47.16 | 47.35 | 47.35 | 48.26 | 46.69 | 8.93M |
| July 31, 2025 | 48.43 | 47.14 | 47.14 | 48.6 | 47.01 | 13.37M |
| July 30, 2025 | 49.97 | 48.55 | 48.55 | 49.97 | 48.28 | 13.56M |
| July 29, 2025 | 49.66 | 50.03 | 50.03 | 50.42 | 49.28 | 6.87M |
| July 28, 2025 | 50 | 49.7 | 49.7 | 50.83 | 49.57 | 9.17M |
| July 25, 2025 | 51.66 | 50.02 | 50.02 | 51.75 | 49.45 | 19.58M |
| July 24, 2025 | 51.87 | 51.64 | 51.64 | 53.2 | 51.46 | 12.47M |
| July 23, 2025 | 50.14 | 51.87 | 51.87 | 52.18 | 49.92 | 14.62M |
| July 22, 2025 | 50.35 | 50.17 | 50.17 | 50.55 | 49.92 | 6.35M |
| July 21, 2025 | 51.6 | 50.57 | 50.57 | 51.68 | 50.05 | 8.6M |
| July 18, 2025 | 50.92 | 50.84 | 50.84 | 51.1 | 50.14 | 7.66M |
| July 17, 2025 | 51.24 | 50.91 | 50.91 | 51.4 | 50.53 | 10.61M |
| July 16, 2025 | 50 | 51.07 | 51.07 | 51.61 | 49.88 | 12.51M |
| July 15, 2025 | 49.8 | 49.7 | 49.7 | 50.28 | 49.2 | 7.13M |
| July 14, 2025 | 48.68 | 49.79 | 49.79 | 50.14 | 47.94 | 12.85M |
| July 11, 2025 | 49.12 | 48.68 | 48.68 | 49.29 | 48.5 | 10.47M |
| July 10, 2025 | 49.06 | 49.13 | 49.13 | 49.75 | 48.82 | 6.64M |
| July 09, 2025 | 49.97 | 49.07 | 49.07 | 50.65 | 48.91 | 8.19M |
| July 08, 2025 | 49.27 | 49.86 | 49.86 | 50.2 | 48.84 | 7.65M |
| July 07, 2025 | 49.7 | 49.04 | 49.04 | 50.02 | 48.82 | 8.62M |
| July 04, 2025 | 50.02 | 49.98 | 49.98 | 50.75 | 49.23 | 8.05M |
| July 03, 2025 | 50.03 | 50.01 | 50.01 | 50.87 | 49.9 | 7.04M |
| July 02, 2025 | 50.74 | 50.17 | 50.17 | 50.78 | 49.51 | 9.36M |
| July 01, 2025 | 51.9 | 50.66 | 50.66 | 52.07 | 50.42 | 11.9M |
| June 30, 2025 | 51.59 | 52.69 | 52.69 | 53 | 51.26 | 10.34M |
| June 27, 2025 | 51.76 | 51.34 | 51.34 | 51.95 | 50.81 | 8.08M |
| June 26, 2025 | 52.79 | 51.25 | 51.25 | 52.79 | 51.2 | 7.72M |
| June 25, 2025 | 52.58 | 52.82 | 52.82 | 53.32 | 52.01 | 7.77M |
| June 24, 2025 | 51.58 | 52.5 | 52.5 | 53.43 | 51.58 | 11.52M |
| June 23, 2025 | 50.61 | 50.36 | 50.36 | 51.35 | 50.02 | 3.73M |
| June 20, 2025 | 50.6 | 50.62 | 50.62 | 51 | 50.16 | 3.23M |
| June 19, 2025 | 50.73 | 50.78 | 50.78 | 52.26 | 50.38 | 5.11M |
| June 18, 2025 | 50.23 | 50.73 | 50.73 | 50.86 | 50.1 | 4.74M |
| June 17, 2025 | 51.01 | 50.25 | 50.25 | 51.28 | 49.93 | 6.87M |
| June 16, 2025 | 51.35 | 51.37 | 51.02 | 51.88 | 51 | 4.66M |
| June 13, 2025 | 52.6 | 51.67 | 51.32 | 52.95 | 51.38 | 5.14M |
| June 12, 2025 | 52.68 | 53.18 | 52.82 | 53.84 | 52.55 | 4.25M |
| June 11, 2025 | 53.04 | 53.12 | 52.76 | 54.52 | 53.03 | 8.7M |
| June 10, 2025 | 52.6 | 52.19 | 51.83 | 53.32 | 51.46 | 7.61M |
| June 09, 2025 | 53.78 | 52.5 | 52.14 | 53.91 | 52.2 | 8.62M |
| June 06, 2025 | 53.87 | 53.58 | 53.58 | 54.04 | 52.91 | 4.09M |
| June 05, 2025 | 54.51 | 53.86 | 53.86 | 54.62 | 53.31 | 7.59M |
| June 04, 2025 | 54.78 | 54.81 | 54.81 | 55.16 | 54.31 | 3.31M |
| June 03, 2025 | 54.55 | 54.72 | 54.72 | 54.92 | 53.8 | 4.42M |
| May 30, 2025 | 55.17 | 54.73 | 54.73 | 55.7 | 54.38 | 3.37M |
| May 29, 2025 | 55 | 55.43 | 55.43 | 56.68 | 54.81 | 6.37M |
| May 28, 2025 | 54.87 | 54.7 | 54.7 | 55.72 | 54.54 | 4.11M |
| May 27, 2025 | 56.54 | 54.75 | 54.75 | 57.49 | 54.5 | 5.87M |
| May 26, 2025 | 58.86 | 55.97 | 55.97 | 59.19 | 55.8 | 7.38M |