52.96
+0.02(+0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 53.61 | 52.94 | 52.94 | 53.74 | 52.72 | 3.46M |
| August 18, 2025 | 53.68 | 53.51 | 53.51 | 53.99 | 53.3 | 4.87M |
| August 15, 2025 | 53.19 | 53.45 | 53.45 | 53.95 | 53.19 | 2.81M |
| August 14, 2025 | 54 | 53.21 | 53.21 | 54.56 | 53.2 | 3.75M |
| August 13, 2025 | 53.5 | 54 | 54 | 54.2 | 52.9 | 4.63M |
| August 12, 2025 | 52.74 | 52.92 | 52.92 | 53.6 | 52.62 | 3.79M |
| August 11, 2025 | 52.1 | 52.73 | 52.73 | 52.75 | 52.1 | 2.62M |
| August 08, 2025 | 52.52 | 52.03 | 52.03 | 52.61 | 51.87 | 2.34M |
| August 07, 2025 | 53.01 | 52.48 | 52.48 | 53.34 | 52.46 | 2.71M |
| August 06, 2025 | 53.2 | 53.35 | 53.35 | 53.69 | 52.9 | 1.85M |
| August 05, 2025 | 53.89 | 53.28 | 53.28 | 54.4 | 52.75 | 4.34M |
| August 04, 2025 | 51.53 | 54.02 | 54.02 | 54.11 | 51.3 | 7.54M |
| August 01, 2025 | 51.48 | 51.58 | 51.58 | 51.99 | 51.41 | 2.86M |
| July 31, 2025 | 53.7 | 51.55 | 51.55 | 53.7 | 51.5 | 6.16M |
| July 30, 2025 | 53.85 | 53.84 | 53.84 | 55.29 | 53.4 | 5.18M |
| July 29, 2025 | 56.03 | 53.98 | 53.98 | 56.41 | 53.51 | 6.85M |
| July 28, 2025 | 56.88 | 56.16 | 56.16 | 57.36 | 55.83 | 4.12M |
| July 25, 2025 | 57.53 | 56.42 | 56.42 | 58.58 | 56.38 | 4.67M |
| July 24, 2025 | 59.9 | 60 | 57.52 | 60.3 | 59.41 | 3.87M |
| July 23, 2025 | 59.25 | 59.88 | 59.88 | 60.06 | 59.11 | 3.06M |
| July 22, 2025 | 58.35 | 59.25 | 59.25 | 59.42 | 58.08 | 3.55M |
| July 21, 2025 | 58.1 | 58.35 | 58.35 | 58.6 | 57.7 | 2.02M |
| July 18, 2025 | 57.55 | 57.92 | 57.92 | 58.72 | 57.26 | 2.25M |
| July 17, 2025 | 57.02 | 57.25 | 57.25 | 57.6 | 56.89 | 1.9M |
| July 16, 2025 | 56.88 | 57.22 | 57.22 | 57.26 | 56.8 | 1.4M |
| July 15, 2025 | 57.5 | 56.88 | 56.88 | 57.99 | 56.81 | 2.24M |
| July 14, 2025 | 58.78 | 57.6 | 57.6 | 58.88 | 57.51 | 3.37M |
| July 11, 2025 | 58.21 | 59 | 59 | 59.01 | 57.6 | 3.67M |
| July 10, 2025 | 57.1 | 58.16 | 58.16 | 58.35 | 57.1 | 3.12M |
| July 09, 2025 | 56.15 | 57.46 | 57.46 | 58.8 | 56.05 | 5.44M |
| July 08, 2025 | 56.06 | 56.34 | 56.34 | 56.39 | 55.6 | 2.22M |
| July 07, 2025 | 55.85 | 56.3 | 56.3 | 57.27 | 55.71 | 3.93M |
| July 04, 2025 | 55.91 | 55.94 | 55.94 | 56.59 | 55.75 | 1.97M |
| July 03, 2025 | 56.42 | 56.04 | 56.04 | 56.75 | 55.77 | 2.27M |
| July 02, 2025 | 55.98 | 56.46 | 56.46 | 56.5 | 55.4 | 2M |
| July 01, 2025 | 56.3 | 55.97 | 55.97 | 56.58 | 55.81 | 1.81M |
| June 30, 2025 | 55.89 | 56.45 | 56.45 | 56.78 | 55.38 | 2.99M |
| June 27, 2025 | 56.1 | 55.69 | 55.69 | 56.48 | 55.52 | 1.83M |
| June 26, 2025 | 56.19 | 56.07 | 56.07 | 56.88 | 55.85 | 2.17M |
| June 25, 2025 | 55.56 | 56.18 | 56.18 | 56.34 | 55.36 | 2.45M |
| June 24, 2025 | 54.57 | 55.51 | 55.51 | 55.66 | 54.57 | 2.53M |
| June 23, 2025 | 54.75 | 54.49 | 54.49 | 54.88 | 54.31 | 2.4M |
| June 20, 2025 | 54.5 | 55.29 | 55.29 | 55.7 | 54.23 | 2M |
| June 19, 2025 | 54.78 | 54.54 | 54.54 | 55.19 | 54.41 | 2.24M |
| June 18, 2025 | 55.84 | 55.06 | 55.06 | 55.85 | 54.74 | 2.29M |
| June 17, 2025 | 56.81 | 55.88 | 55.88 | 56.98 | 55.35 | 3.04M |
| June 16, 2025 | 57.2 | 56.77 | 56.77 | 57.5 | 56.65 | 2.3M |
| June 13, 2025 | 56.85 | 57.38 | 57.38 | 57.66 | 56.75 | 2.68M |
| June 12, 2025 | 57.95 | 57.28 | 57.28 | 57.96 | 56.71 | 2.59M |
| June 11, 2025 | 56.99 | 57.96 | 57.96 | 58.2 | 56.74 | 2.83M |
| June 10, 2025 | 57.89 | 57.12 | 57.12 | 57.96 | 56.64 | 3.19M |
| June 09, 2025 | 58.96 | 57.87 | 57.87 | 58.96 | 57.57 | 3.83M |
| June 06, 2025 | 60.76 | 58.98 | 58.98 | 60.76 | 58.71 | 5.3M |
| June 05, 2025 | 60.87 | 60.8 | 60.8 | 61.36 | 60.63 | 1.5M |
| June 04, 2025 | 61.1 | 61.27 | 61.27 | 61.5 | 60.52 | 2.37M |
| June 03, 2025 | 61.3 | 61.4 | 61.4 | 62.25 | 60.85 | 1.69M |
| May 30, 2025 | 62.11 | 61.63 | 61.63 | 62.4 | 61.53 | 865,384 |
| May 29, 2025 | 61.66 | 62.1 | 62.1 | 62.2 | 61.31 | 1.08M |
| May 28, 2025 | 61.27 | 61.66 | 61.66 | 61.74 | 61.07 | 1.07M |
| May 27, 2025 | 61.98 | 61.28 | 61.28 | 62.36 | 61.11 | 1.45M |