52.57
+0.22(+0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.72 | 52.35 | 52.35 | 53.72 | 51.95 | 8.04M |
| August 15, 2025 | 53 | 53.77 | 53.77 | 54.9 | 52.95 | 6.8M |
| August 14, 2025 | 54.23 | 53.33 | 53.33 | 54.98 | 53.06 | 6.44M |
| August 13, 2025 | 51.64 | 54.56 | 54.56 | 54.77 | 51.11 | 10.57M |
| August 12, 2025 | 49.96 | 51.11 | 51.11 | 51.59 | 49.96 | 4.56M |
| August 11, 2025 | 49.88 | 50.06 | 50.06 | 50.94 | 49.31 | 5.56M |
| August 08, 2025 | 48.41 | 49.16 | 49.16 | 49.67 | 48.4 | 4.64M |
| August 07, 2025 | 49.39 | 48.41 | 48.41 | 49.46 | 47.53 | 5.92M |
| August 06, 2025 | 49.46 | 49.46 | 49.46 | 49.89 | 48.86 | 3.79M |
| August 05, 2025 | 48.43 | 49.51 | 49.51 | 49.65 | 48.1 | 5.85M |
| August 04, 2025 | 47.46 | 48.33 | 48.33 | 48.43 | 47.3 | 4.97M |
| August 01, 2025 | 47.27 | 47.53 | 47.53 | 47.96 | 46.95 | 6.03M |
| July 31, 2025 | 49.47 | 47.29 | 47.29 | 49.47 | 47.11 | 10.14M |
| July 30, 2025 | 49.48 | 50.09 | 50.09 | 50.4 | 49.38 | 4.8M |
| July 29, 2025 | 49.2 | 49.52 | 49.52 | 50.19 | 48.99 | 3.82M |
| July 28, 2025 | 49.9 | 49.44 | 49.44 | 50.3 | 49.34 | 5.08M |
| July 25, 2025 | 49.68 | 50.55 | 50.55 | 51.14 | 49.28 | 5.37M |
| July 24, 2025 | 49.56 | 50.34 | 50.34 | 50.39 | 48.39 | 5.59M |
| July 23, 2025 | 50.57 | 49.76 | 49.76 | 50.57 | 49.12 | 6.45M |
| July 22, 2025 | 48.5 | 50.57 | 50.57 | 50.85 | 48.04 | 9.28M |
| July 21, 2025 | 47 | 48.48 | 48.48 | 48.69 | 47 | 7.85M |
| July 18, 2025 | 46.23 | 46.71 | 46.71 | 47.1 | 46.18 | 4.75M |
| July 17, 2025 | 46.4 | 46.19 | 46.19 | 46.44 | 45.95 | 2.93M |
| July 16, 2025 | 46.43 | 46.44 | 46.44 | 46.5 | 45.38 | 5M |
| July 15, 2025 | 46.3 | 46.4 | 46.4 | 46.86 | 45.7 | 4.25M |
| July 14, 2025 | 46.5 | 46.57 | 46.57 | 47.5 | 46.43 | 5.39M |
| July 11, 2025 | 47.23 | 47.14 | 47.14 | 48.2 | 46.77 | 8.45M |
| July 10, 2025 | 45.85 | 47.06 | 47.06 | 47.47 | 45.44 | 8.36M |
| July 09, 2025 | 48.79 | 45.84 | 45.84 | 48.79 | 45.7 | 16.05M |
| July 08, 2025 | 46 | 46.2 | 46.2 | 46.8 | 45.9 | 4.31M |
| July 07, 2025 | 45.18 | 46.36 | 46.36 | 46.89 | 44.94 | 6.95M |
| July 04, 2025 | 46.25 | 45.42 | 45.42 | 47.05 | 45.3 | 9.45M |
| July 03, 2025 | 49 | 46.89 | 46.89 | 49.16 | 46.26 | 9.95M |
| July 02, 2025 | 47.36 | 48.01 | 48.01 | 49.05 | 46.59 | 10.28M |
| July 01, 2025 | 45.88 | 47.49 | 47.49 | 48 | 45.61 | 6.34M |
| June 30, 2025 | 46.84 | 46.44 | 46.44 | 47.48 | 45.43 | 8.3M |
| June 27, 2025 | 45 | 46.84 | 46.84 | 48 | 45 | 13.39M |
| June 26, 2025 | 43.59 | 44.35 | 43.9 | 44.64 | 43.06 | 5.36M |
| June 25, 2025 | 43.66 | 43.67 | 43.23 | 43.78 | 42.96 | 3.61M |
| June 24, 2025 | 43.5 | 43.66 | 43.66 | 44.26 | 43 | 5.48M |
| June 23, 2025 | 42.67 | 43.51 | 43.51 | 43.86 | 42.3 | 5.71M |
| June 20, 2025 | 42.09 | 42.69 | 42.69 | 43 | 41.61 | 3.19M |
| June 19, 2025 | 42.54 | 42.17 | 42.17 | 42.86 | 41.76 | 4.18M |
| June 18, 2025 | 43.41 | 42.96 | 42.96 | 43.52 | 42.44 | 3.12M |
| June 17, 2025 | 43.56 | 43.34 | 43.34 | 43.96 | 43.2 | 3.26M |
| June 16, 2025 | 44.17 | 43.55 | 43.55 | 44.95 | 43.1 | 5.97M |
| June 13, 2025 | 44.3 | 43.39 | 43.39 | 44.65 | 43.2 | 6.93M |
| June 12, 2025 | 42.67 | 44.36 | 44.36 | 44.87 | 42.5 | 8.82M |
| June 11, 2025 | 40.95 | 43.22 | 43.22 | 43.95 | 40.8 | 11.34M |
| June 10, 2025 | 40.84 | 40.8 | 40.8 | 41.5 | 40.56 | 4.03M |
| June 09, 2025 | 40.5 | 40.82 | 40.82 | 40.94 | 39.68 | 4.55M |
| June 06, 2025 | 39.86 | 40.71 | 40.71 | 41.14 | 39.56 | 8.11M |
| June 05, 2025 | 39.37 | 39.5 | 39.5 | 39.7 | 39.12 | 2.97M |
| June 04, 2025 | 38.98 | 39.37 | 39.37 | 40.1 | 38.41 | 5.26M |
| June 03, 2025 | 39.39 | 38.83 | 38.83 | 39.75 | 38.6 | 6.3M |
| May 30, 2025 | 40.28 | 39.12 | 39.12 | 40.48 | 39.12 | 8.52M |
| May 29, 2025 | 40.6 | 40.52 | 40.52 | 41.64 | 40.19 | 6.75M |
| May 28, 2025 | 39.63 | 40.8 | 40.8 | 41.3 | 39.13 | 6.46M |
| May 27, 2025 | 41.61 | 39.72 | 39.72 | 41.69 | 39.41 | 8.63M |
| May 26, 2025 | 40.06 | 41.69 | 41.69 | 42.5 | 39.91 | 11.5M |