57.50
+1.62(+2.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.01 | 55.88 | 55.88 | 57.38 | 53.7 | 9.57M |
| August 15, 2025 | 51.01 | 53.1 | 53.1 | 53.65 | 51.01 | 6.86M |
| August 14, 2025 | 52.01 | 51.23 | 51.23 | 53.45 | 51 | 7.29M |
| August 13, 2025 | 51 | 52 | 52 | 52.36 | 50.55 | 6.48M |
| August 12, 2025 | 53 | 51.07 | 51.07 | 53.68 | 50.7 | 6.62M |
| August 11, 2025 | 51.51 | 51.44 | 51.44 | 52 | 50.81 | 6.32M |
| August 08, 2025 | 53 | 51.52 | 51.52 | 54.25 | 51.4 | 6M |
| August 07, 2025 | 54.37 | 53.22 | 53.22 | 54.64 | 51.99 | 8.22M |
| August 06, 2025 | 49.1 | 54.1 | 54.1 | 54.8 | 48.88 | 12.4M |
| August 05, 2025 | 49.1 | 49.2 | 49.2 | 49.5 | 48.25 | 4.26M |
| August 04, 2025 | 47.17 | 48.38 | 48.38 | 48.45 | 47.14 | 3.55M |
| August 01, 2025 | 49.11 | 47.79 | 47.79 | 49.29 | 47.3 | 4.18M |
| July 31, 2025 | 49.09 | 48.86 | 48.86 | 51.44 | 48.66 | 8.16M |
| July 30, 2025 | 50.3 | 48.51 | 48.51 | 50.78 | 48.31 | 5.58M |
| July 29, 2025 | 48.6 | 50.46 | 50.46 | 50.6 | 48.23 | 7.24M |
| July 28, 2025 | 47.7 | 48.21 | 48.21 | 48.55 | 47.2 | 4.19M |
| July 25, 2025 | 47.8 | 47.9 | 47.9 | 47.98 | 47.11 | 3.58M |
| July 24, 2025 | 45.98 | 47.51 | 47.51 | 47.93 | 45.84 | 5.4M |
| July 23, 2025 | 45.82 | 45.84 | 45.84 | 46.26 | 45.31 | 2.81M |
| July 22, 2025 | 46.39 | 45.92 | 45.92 | 46.68 | 45.59 | 3.63M |
| July 21, 2025 | 46.96 | 46.56 | 46.56 | 47.85 | 45.98 | 5.14M |
| July 18, 2025 | 48.47 | 46.99 | 46.99 | 49.04 | 46.86 | 6.56M |
| July 17, 2025 | 45.58 | 47.53 | 47.53 | 47.98 | 45.21 | 5.63M |
| July 16, 2025 | 45.08 | 45.58 | 45.58 | 46.34 | 44.83 | 3.03M |
| July 15, 2025 | 45.2 | 45.08 | 45.08 | 45.77 | 44.43 | 2.76M |
| July 14, 2025 | 44.05 | 45.44 | 45.44 | 45.78 | 43.87 | 3.87M |
| July 11, 2025 | 43.19 | 44.13 | 44.13 | 44.88 | 43.1 | 3.08M |
| July 10, 2025 | 43.89 | 43.41 | 43.41 | 44.25 | 43.18 | 2.94M |
| July 09, 2025 | 44.84 | 44.26 | 44.26 | 45.58 | 43.85 | 4.26M |
| July 08, 2025 | 43.43 | 43.75 | 43.75 | 43.95 | 42.9 | 1.76M |
| July 07, 2025 | 43.5 | 43.58 | 43.08 | 43.73 | 43.11 | 1.69M |
| July 04, 2025 | 44.59 | 43.6 | 43.1 | 44.77 | 43.53 | 2.91M |
| July 03, 2025 | 44.28 | 44.77 | 44.26 | 44.78 | 43.96 | 1.8M |
| July 02, 2025 | 45.38 | 44.48 | 43.97 | 45.57 | 44.17 | 2.41M |
| July 01, 2025 | 45.74 | 45.66 | 45.14 | 45.88 | 44.91 | 2.25M |
| June 30, 2025 | 44.53 | 45.9 | 45.37 | 46.08 | 44.5 | 3.54M |
| June 27, 2025 | 45.03 | 44.44 | 43.93 | 45.43 | 44.41 | 2.95M |
| June 26, 2025 | 46.48 | 44.89 | 44.89 | 47.38 | 44.63 | 4.28M |
| June 25, 2025 | 45.46 | 45.97 | 45.97 | 46.3 | 44.92 | 3.41M |
| June 24, 2025 | 43.98 | 45.15 | 45.15 | 45.48 | 43.76 | 5.83M |
| June 23, 2025 | 44.5 | 43.62 | 43.62 | 44.61 | 42.5 | 4.89M |
| June 20, 2025 | 46.5 | 44.51 | 44.51 | 46.86 | 44.4 | 3.69M |
| June 19, 2025 | 46.55 | 46.75 | 46.75 | 47.98 | 46.1 | 3.9M |
| June 18, 2025 | 45.88 | 47.11 | 47.11 | 47.25 | 45.38 | 4.31M |
| June 17, 2025 | 46.17 | 45.55 | 45.55 | 46.26 | 45.35 | 2.58M |
| June 16, 2025 | 46.1 | 46.25 | 46.25 | 46.88 | 45.96 | 3.11M |
| June 13, 2025 | 47.01 | 46.14 | 46.14 | 47.4 | 46 | 4.52M |
| June 12, 2025 | 47.9 | 47.55 | 47.55 | 48.58 | 47.5 | 3.27M |
| June 11, 2025 | 47.47 | 47.57 | 47.57 | 48.63 | 47.19 | 3.36M |
| June 10, 2025 | 48.2 | 47.46 | 47.46 | 48.21 | 46.7 | 3.4M |
| June 09, 2025 | 47.88 | 47.3 | 47.3 | 48.44 | 47.06 | 3.29M |
| June 06, 2025 | 49.2 | 47.8 | 47.8 | 49.47 | 47.52 | 4.18M |
| June 05, 2025 | 48.01 | 49.17 | 49.17 | 49.75 | 47.3 | 6.78M |
| June 04, 2025 | 48.5 | 48.18 | 48.18 | 48.56 | 47.72 | 3.93M |
| June 03, 2025 | 48.81 | 48.55 | 48.55 | 49.4 | 46.78 | 6.8M |
| May 30, 2025 | 51.96 | 48.8 | 48.8 | 52.12 | 48.78 | 10.11M |
| May 29, 2025 | 53.33 | 52.72 | 52.72 | 54.89 | 51.69 | 14.28M |
| May 28, 2025 | 50.6 | 51.33 | 51.33 | 51.76 | 48.32 | 10.15M |
| May 27, 2025 | 49.6 | 48.65 | 48.65 | 51.95 | 48.1 | 7.46M |
| May 26, 2025 | 46.29 | 50 | 50 | 50.01 | 45.85 | 9.6M |