52.65
-2(-3.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.2 | 54.65 | 54.65 | 55.37 | 54.16 | 18.71M |
| August 15, 2025 | 50.2 | 54.97 | 54.97 | 56.49 | 50.12 | 45.25M |
| August 14, 2025 | 50.56 | 51.39 | 51.39 | 51.68 | 49.88 | 18.11M |
| August 13, 2025 | 49.68 | 51.05 | 51.05 | 51.5 | 49.68 | 23.14M |
| August 12, 2025 | 48.99 | 49.46 | 49.46 | 50.12 | 48.8 | 11.51M |
| August 11, 2025 | 48.79 | 48.91 | 48.91 | 49.06 | 48.35 | 6.57M |
| August 08, 2025 | 48.35 | 48.5 | 48.5 | 48.8 | 48.05 | 7.8M |
| August 07, 2025 | 48.3 | 48.05 | 48.05 | 48.48 | 48 | 4.65M |
| August 06, 2025 | 48.41 | 48.27 | 48.27 | 48.5 | 48.08 | 5.34M |
| August 05, 2025 | 47.89 | 48.41 | 48.41 | 48.65 | 47.89 | 6.16M |
| August 04, 2025 | 48 | 47.98 | 47.98 | 48.1 | 47.47 | 6.1M |
| August 01, 2025 | 47.42 | 48.13 | 48.13 | 48.16 | 47.33 | 7.92M |
| July 31, 2025 | 48 | 47.41 | 47.41 | 48.05 | 47.28 | 8.13M |
| July 30, 2025 | 47.94 | 47.79 | 47.79 | 48.1 | 47.6 | 6.57M |
| July 29, 2025 | 48.01 | 47.93 | 47.93 | 48.01 | 47.48 | 8.05M |
| July 28, 2025 | 48.84 | 48.06 | 48.06 | 48.84 | 48.03 | 11.53M |
| July 25, 2025 | 48.75 | 48.93 | 48.93 | 49.12 | 48.6 | 9.03M |
| July 24, 2025 | 48.81 | 48.8 | 48.8 | 48.82 | 48.28 | 8.25M |
| July 23, 2025 | 49.5 | 48.86 | 48.86 | 49.59 | 48.82 | 6.74M |
| July 22, 2025 | 49.67 | 49.26 | 49.26 | 49.85 | 48.89 | 11.71M |
| July 21, 2025 | 49.12 | 49.66 | 49.66 | 49.68 | 48.9 | 8.7M |
| July 18, 2025 | 48.94 | 48.97 | 48.97 | 49.13 | 48.71 | 4.46M |
| July 17, 2025 | 49.25 | 48.93 | 48.93 | 49.37 | 48.8 | 6.89M |
| July 16, 2025 | 49.2 | 49.24 | 49.24 | 49.38 | 48.8 | 4.55M |
| July 15, 2025 | 49.36 | 49.18 | 49.18 | 49.76 | 49.06 | 4.95M |
| July 14, 2025 | 50.21 | 49.43 | 49.43 | 50.24 | 49.35 | 6.25M |
| July 11, 2025 | 50.11 | 50.19 | 50.19 | 50.57 | 49.72 | 4.19M |
| July 10, 2025 | 50.77 | 50.07 | 50.07 | 51.06 | 50.01 | 4.33M |
| July 09, 2025 | 51.36 | 50.81 | 50.81 | 51.46 | 50.79 | 3.27M |
| July 08, 2025 | 50.3 | 51.35 | 51.35 | 51.51 | 50.27 | 4.06M |
| July 07, 2025 | 50.68 | 50.38 | 50.38 | 50.99 | 50.01 | 3.6M |
| July 04, 2025 | 51.08 | 50.92 | 50.92 | 51.85 | 50.61 | 5.07M |
| July 03, 2025 | 51.52 | 51.75 | 51.75 | 52.25 | 51.06 | 5.63M |
| July 02, 2025 | 53.1 | 51.45 | 51.45 | 53.5 | 51.4 | 11.58M |
| July 01, 2025 | 51.71 | 51.77 | 51.77 | 51.99 | 51.13 | 4.73M |
| June 30, 2025 | 50.8 | 51.71 | 51.71 | 51.99 | 50.5 | 9.7M |
| June 27, 2025 | 49.82 | 50.42 | 50.42 | 50.7 | 49.82 | 3.79M |
| June 26, 2025 | 50.13 | 49.9 | 49.9 | 50.53 | 49.76 | 4.96M |
| June 25, 2025 | 49.95 | 50.13 | 50.13 | 50.36 | 49.3 | 4.61M |
| June 24, 2025 | 49.62 | 49.9 | 49.9 | 50.2 | 49.32 | 4.24M |
| June 23, 2025 | 48.52 | 49.54 | 49.54 | 49.81 | 48.3 | 5.41M |
| June 20, 2025 | 49.59 | 48.6 | 48.6 | 49.99 | 48.5 | 4.2M |
| June 19, 2025 | 49.46 | 49.81 | 49.81 | 50.88 | 49.46 | 4.24M |
| June 18, 2025 | 49.72 | 49.7 | 49.7 | 50.21 | 49.58 | 3.04M |
| June 17, 2025 | 51 | 49.7 | 49.7 | 51.43 | 49.52 | 5.95M |
| June 16, 2025 | 49.5 | 51.12 | 51.12 | 51.19 | 49.01 | 12.77M |
| June 13, 2025 | 49 | 49.5 | 49.5 | 49.56 | 48.8 | 4.06M |
| June 12, 2025 | 49.98 | 49.25 | 49.25 | 50 | 49.11 | 3.97M |
| June 11, 2025 | 49.15 | 49.53 | 49.53 | 50.09 | 48.75 | 5.71M |
| June 10, 2025 | 49 | 49.14 | 49.14 | 50.5 | 48.69 | 7.65M |
| June 09, 2025 | 48.49 | 49 | 49 | 49.39 | 48.38 | 6.12M |
| June 06, 2025 | 47.5 | 48.26 | 48.26 | 48.5 | 47.5 | 5.37M |
| June 05, 2025 | 47.34 | 47.68 | 47.68 | 47.79 | 47.01 | 4.66M |
| June 04, 2025 | 47.9 | 47.23 | 47.23 | 48.06 | 47.18 | 4.99M |
| June 03, 2025 | 47.73 | 47.73 | 47.73 | 47.95 | 47.02 | 3.75M |
| May 30, 2025 | 48 | 47.71 | 47.71 | 48.9 | 47.6 | 4.32M |
| May 29, 2025 | 48.14 | 48.1 | 48.1 | 48.49 | 47.56 | 3.63M |
| May 28, 2025 | 48 | 48.59 | 48.14 | 49.45 | 48 | 7.79M |
| May 27, 2025 | 47.8 | 47.97 | 47.53 | 48.1 | 47.14 | 5.39M |
| May 26, 2025 | 47.53 | 48 | 47.56 | 48.18 | 47 | 9.14M |