51.15
-0.77(-1.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 50.82 | 51.92 | 51.92 | 52.8 | 50.82 | 8.85M |
| August 15, 2025 | 47.75 | 49.08 | 49.08 | 49.17 | 47.66 | 3.17M |
| August 14, 2025 | 49 | 47.66 | 47.66 | 49.3 | 47.66 | 3.79M |
| August 13, 2025 | 49.09 | 48.82 | 48.82 | 49.19 | 48.59 | 2.38M |
| August 12, 2025 | 49.26 | 48.69 | 48.69 | 49.3 | 48.61 | 2.65M |
| August 11, 2025 | 48.98 | 49.07 | 49.07 | 49.38 | 48.74 | 2.12M |
| August 08, 2025 | 49.33 | 48.85 | 48.85 | 49.35 | 48.42 | 2.07M |
| August 07, 2025 | 49.6 | 49.13 | 49.13 | 49.6 | 49.05 | 1.86M |
| August 06, 2025 | 49.18 | 49.6 | 49.6 | 49.88 | 48.93 | 2.85M |
| August 05, 2025 | 48.19 | 48.95 | 48.95 | 49.03 | 48.12 | 2.06M |
| August 04, 2025 | 47.77 | 48.19 | 48.19 | 48.37 | 47.58 | 1.96M |
| August 01, 2025 | 47.86 | 47.77 | 47.77 | 48.85 | 47.66 | 2.55M |
| July 31, 2025 | 49 | 48.1 | 47.7 | 49.12 | 47.9 | 3.23M |
| July 30, 2025 | 49.41 | 49.13 | 49.13 | 49.88 | 48.85 | 2.61M |
| July 29, 2025 | 49.09 | 49.4 | 49.4 | 49.5 | 48.7 | 2.65M |
| July 28, 2025 | 48.9 | 49.09 | 49.09 | 49.66 | 48.75 | 2.43M |
| July 25, 2025 | 49.3 | 48.89 | 48.89 | 49.48 | 48.84 | 2.16M |
| July 24, 2025 | 48.61 | 49.3 | 49.3 | 49.33 | 48.45 | 2.72M |
| July 23, 2025 | 49.2 | 48.75 | 48.75 | 49.55 | 48.71 | 2.41M |
| July 22, 2025 | 47.85 | 48.96 | 48.96 | 49.09 | 47.85 | 3.07M |
| July 21, 2025 | 47.9 | 47.9 | 47.9 | 48.32 | 47.78 | 2.13M |
| July 18, 2025 | 47.87 | 47.87 | 47.87 | 47.98 | 47.48 | 1.64M |
| July 17, 2025 | 47.1 | 47.78 | 47.78 | 48.17 | 47.1 | 2.72M |
| July 16, 2025 | 47.3 | 47.15 | 47.15 | 47.46 | 47 | 1.43M |
| July 15, 2025 | 47.04 | 47.04 | 47.04 | 47.68 | 46.52 | 1.77M |
| July 14, 2025 | 46.83 | 47.13 | 47.13 | 47.25 | 46.83 | 1.45M |
| July 11, 2025 | 46.31 | 46.81 | 46.81 | 47.1 | 46.31 | 2.25M |
| July 10, 2025 | 46.65 | 46.31 | 46.31 | 46.82 | 46 | 2.31M |
| July 09, 2025 | 46.61 | 46.78 | 46.78 | 46.78 | 46.36 | 1.28M |
| July 08, 2025 | 46.03 | 46.5 | 46.5 | 47.03 | 45.99 | 1.99M |
| July 07, 2025 | 46.1 | 46.03 | 46.03 | 46.3 | 45.92 | 1.39M |
| July 04, 2025 | 47.04 | 46.1 | 46.1 | 47.28 | 45.92 | 4.08M |
| July 03, 2025 | 47.13 | 47.04 | 47.04 | 47.39 | 46.95 | 1.51M |
| July 02, 2025 | 47.39 | 47.19 | 47.19 | 47.85 | 46.91 | 1.88M |
| July 01, 2025 | 47.13 | 47.53 | 47.53 | 47.6 | 47 | 1.44M |
| June 30, 2025 | 46.98 | 47.1 | 47.1 | 47.28 | 46.7 | 1.68M |
| June 27, 2025 | 47.26 | 46.9 | 46.9 | 47.5 | 46.9 | 1.8M |
| June 26, 2025 | 48.22 | 47.21 | 47.21 | 48.29 | 47.21 | 2.31M |
| June 25, 2025 | 47.5 | 48.22 | 48.22 | 48.29 | 47.3 | 2.07M |
| June 24, 2025 | 46.58 | 47.52 | 47.52 | 47.75 | 46.57 | 2.13M |
| June 23, 2025 | 46.75 | 46.56 | 46.56 | 47.49 | 46.56 | 1.78M |
| June 20, 2025 | 47.47 | 47.4 | 47.4 | 47.78 | 46.75 | 1.84M |
| June 19, 2025 | 46.27 | 47.33 | 47.33 | 48.08 | 46.07 | 2.57M |
| June 18, 2025 | 47.5 | 46.25 | 46.25 | 47.6 | 46.15 | 2.62M |
| June 17, 2025 | 47.32 | 47.39 | 47.39 | 47.68 | 46.9 | 1.53M |
| June 16, 2025 | 48.05 | 47.32 | 47.32 | 48.5 | 46.95 | 2.98M |
| June 13, 2025 | 48.17 | 48.58 | 48.58 | 48.77 | 47.76 | 3.31M |
| June 12, 2025 | 48.17 | 48.22 | 48.22 | 48.41 | 47.84 | 1.19M |
| June 11, 2025 | 48.32 | 48.15 | 48.15 | 49.12 | 48.1 | 1.64M |
| June 10, 2025 | 47.54 | 48.29 | 48.29 | 49.17 | 47.44 | 3.27M |
| June 09, 2025 | 47.26 | 47.54 | 47.54 | 47.85 | 47.14 | 1.46M |
| June 06, 2025 | 47.18 | 47.13 | 47.13 | 47.37 | 46.9 | 1.11M |
| June 05, 2025 | 47.08 | 47.13 | 47.13 | 47.39 | 46.71 | 1.43M |
| June 04, 2025 | 46.75 | 47.08 | 47.08 | 47.42 | 46.7 | 1.73M |
| June 03, 2025 | 47 | 46.88 | 46.88 | 47 | 45.77 | 2.86M |
| May 30, 2025 | 47.35 | 47.2 | 47.2 | 47.6 | 46.8 | 1.65M |
| May 29, 2025 | 46.9 | 47.54 | 47.54 | 47.78 | 46.78 | 1.61M |
| May 28, 2025 | 46.99 | 46.85 | 46.85 | 47.55 | 46.64 | 1.53M |
| May 27, 2025 | 46.89 | 47 | 47 | 47.45 | 46.59 | 1.43M |
| May 26, 2025 | 46.71 | 46.78 | 46.78 | 47.34 | 46.39 | 1.51M |