54.10
+0.4(+0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.7 | 53.7 | 53.7 | 54.88 | 52.31 | 4.28M |
| August 15, 2025 | 51.65 | 52.7 | 52.7 | 52.76 | 51.6 | 1.66M |
| August 14, 2025 | 52.23 | 51.59 | 51.59 | 52.51 | 51.28 | 1.76M |
| August 13, 2025 | 52.39 | 52.22 | 52.22 | 52.48 | 51.91 | 1.54M |
| August 12, 2025 | 52.41 | 52.23 | 52.23 | 52.93 | 52.21 | 1.15M |
| August 11, 2025 | 52.61 | 52.6 | 52.6 | 52.75 | 52.25 | 1.04M |
| August 08, 2025 | 52.71 | 52.4 | 52.4 | 52.89 | 52.11 | 690,600 |
| August 07, 2025 | 53.32 | 52.71 | 52.71 | 53.49 | 52.51 | 1M |
| August 06, 2025 | 52.99 | 53.28 | 53.28 | 53.55 | 52.5 | 1.36M |
| August 05, 2025 | 52.24 | 52.72 | 52.72 | 52.93 | 52.2 | 1.13M |
| August 04, 2025 | 51.94 | 52.18 | 52.18 | 52.59 | 51.73 | 984,000 |
| August 01, 2025 | 52.05 | 51.73 | 51.73 | 52.75 | 51.39 | 1.06M |
| July 31, 2025 | 52.43 | 52.01 | 52.01 | 52.99 | 51.88 | 1.26M |
| July 30, 2025 | 53.86 | 52.65 | 52.65 | 53.86 | 51.95 | 3.08M |
| July 29, 2025 | 53.72 | 53.9 | 53.9 | 54.55 | 53.72 | 1.59M |
| July 28, 2025 | 53.96 | 54.1 | 54.1 | 54.47 | 53.71 | 951,289 |
| July 25, 2025 | 54.64 | 53.96 | 53.96 | 54.87 | 53.75 | 1.4M |
| July 24, 2025 | 54.54 | 54.66 | 54.66 | 54.98 | 54.2 | 759,700 |
| July 23, 2025 | 54.3 | 54.34 | 54.34 | 54.8 | 54.1 | 733,120 |
| July 22, 2025 | 54.85 | 54.31 | 54.31 | 54.97 | 54.2 | 1.32M |
| July 21, 2025 | 55.6 | 54.87 | 54.87 | 55.61 | 54.5 | 1.2M |
| July 18, 2025 | 55.8 | 55.32 | 55.32 | 55.95 | 55.2 | 602,900 |
| July 17, 2025 | 55.36 | 55.75 | 55.75 | 55.77 | 55.09 | 907,700 |
| July 16, 2025 | 55.5 | 55.46 | 55.46 | 56.33 | 55.08 | 1.59M |
| July 15, 2025 | 54.88 | 55.31 | 55.31 | 55.7 | 54.8 | 1.13M |
| July 14, 2025 | 55.66 | 55.17 | 55.17 | 55.85 | 55.11 | 484,597 |
| July 11, 2025 | 54.91 | 55.44 | 55.44 | 55.89 | 54.75 | 856,900 |
| July 10, 2025 | 55.03 | 54.87 | 54.87 | 55.18 | 54.6 | 511,300 |
| July 09, 2025 | 55.53 | 54.93 | 54.93 | 55.94 | 54.8 | 582,200 |
| July 08, 2025 | 55.43 | 55.5 | 55.5 | 56 | 55.06 | 702,100 |
| July 07, 2025 | 55.25 | 55.43 | 55.43 | 56.64 | 55 | 1.33M |
| July 04, 2025 | 54.97 | 55.44 | 55.44 | 55.74 | 54.5 | 1.05M |
| July 03, 2025 | 55.5 | 54.92 | 54.92 | 56 | 54.89 | 876,700 |
| July 02, 2025 | 56 | 55.7 | 55.7 | 56.2 | 55 | 1.32M |
| July 01, 2025 | 55.3 | 56.07 | 56.07 | 56.36 | 54.71 | 1.7M |
| June 30, 2025 | 54.5 | 55.41 | 55.41 | 56.09 | 54.43 | 2.33M |
| June 27, 2025 | 51.96 | 54.8 | 54.8 | 54.8 | 51.9 | 3.37M |
| June 26, 2025 | 52.3 | 51.92 | 51.92 | 52.55 | 51.82 | 858,700 |
| June 25, 2025 | 52.24 | 52.3 | 52.3 | 52.36 | 51.5 | 1.05M |
| June 24, 2025 | 50.74 | 52.1 | 52.1 | 52.3 | 50.74 | 1.65M |
| June 23, 2025 | 50.68 | 50.39 | 50.39 | 50.95 | 49.9 | 1.3M |
| June 20, 2025 | 51.03 | 51.1 | 51.1 | 51.32 | 50.6 | 992,044 |
| June 19, 2025 | 51.5 | 51.12 | 51.12 | 51.87 | 50.8 | 919,700 |
| June 18, 2025 | 51.19 | 51.45 | 51.45 | 51.59 | 50.88 | 734,357 |
| June 17, 2025 | 52 | 51.15 | 51.15 | 52.01 | 51.11 | 1.1M |
| June 16, 2025 | 52.44 | 51.9 | 51.9 | 52.75 | 51.88 | 1.22M |
| June 13, 2025 | 53.7 | 52.43 | 52.43 | 53.7 | 52.31 | 2.02M |
| June 12, 2025 | 53.68 | 53.85 | 53.85 | 54.11 | 53.36 | 773,971 |
| June 11, 2025 | 54.87 | 53.88 | 53.88 | 54.88 | 53.71 | 1.5M |
| June 10, 2025 | 54.4 | 53.89 | 53.89 | 54.76 | 53.65 | 1.12M |
| June 09, 2025 | 53.68 | 54.3 | 54.3 | 54.6 | 53.23 | 1.55M |
| June 06, 2025 | 53.88 | 53.47 | 53.47 | 53.88 | 52.46 | 1.28M |
| June 05, 2025 | 55.14 | 54.36 | 53.71 | 55.24 | 53.89 | 1.46M |
| June 04, 2025 | 54.56 | 54.8 | 54.14 | 55.37 | 54.55 | 1.38M |
| June 03, 2025 | 53.4 | 54.41 | 53.76 | 54.8 | 52.71 | 1.65M |
| May 30, 2025 | 54.65 | 53.6 | 53.6 | 55.3 | 53.41 | 1.84M |
| May 29, 2025 | 53.61 | 54.9 | 54.9 | 55.4 | 53.61 | 2.25M |
| May 28, 2025 | 56.19 | 53.6 | 53.6 | 56.4 | 53.4 | 2.65M |
| May 27, 2025 | 55.36 | 55.31 | 55.31 | 56.65 | 54.2 | 2.06M |
| May 26, 2025 | 54.91 | 54.76 | 54.76 | 55.49 | 54.08 | 966,050 |