51.10
-0.16(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.44 | 51.26 | 51.26 | 51.77 | 49.44 | 3.73M |
| August 15, 2025 | 48.28 | 49.29 | 49.29 | 49.66 | 48.25 | 2.46M |
| August 14, 2025 | 49.41 | 48.36 | 48.36 | 49.41 | 48.32 | 2.01M |
| August 13, 2025 | 48.65 | 49.35 | 49.35 | 49.73 | 48.5 | 2.73M |
| August 12, 2025 | 48.57 | 48.61 | 48.61 | 48.93 | 47.59 | 2.02M |
| August 11, 2025 | 47.5 | 48.33 | 48.33 | 48.91 | 47.4 | 2.19M |
| August 08, 2025 | 48.69 | 47.48 | 47.48 | 48.85 | 47.2 | 2M |
| August 07, 2025 | 49.07 | 48.8 | 48.8 | 49.58 | 48.26 | 1.8M |
| August 06, 2025 | 48.07 | 49.07 | 49.07 | 49.49 | 47.96 | 2.15M |
| August 05, 2025 | 47.15 | 48.38 | 48.38 | 48.38 | 46.75 | 1.93M |
| August 04, 2025 | 45.84 | 46.9 | 46.9 | 46.99 | 45.77 | 1.07M |
| August 01, 2025 | 46.6 | 46.3 | 46.3 | 46.95 | 45.42 | 1.84M |
| July 31, 2025 | 47 | 46.28 | 46.28 | 48.55 | 46.15 | 3.43M |
| July 30, 2025 | 48.59 | 47.12 | 47.12 | 48.59 | 46.42 | 2.66M |
| July 29, 2025 | 48.47 | 48.63 | 48.63 | 48.98 | 48 | 2.37M |
| July 28, 2025 | 48.1 | 48.49 | 48.49 | 48.65 | 47.75 | 2.03M |
| July 25, 2025 | 47.85 | 48.07 | 48.07 | 48.17 | 47.25 | 1.72M |
| July 24, 2025 | 48.18 | 47.8 | 47.8 | 48.87 | 47.57 | 2.59M |
| July 23, 2025 | 47.77 | 48.42 | 48.42 | 48.96 | 46.93 | 2.04M |
| July 22, 2025 | 47.8 | 48.12 | 48.12 | 50.19 | 47.8 | 2.55M |
| July 21, 2025 | 47.95 | 48.13 | 48.13 | 48.6 | 47.81 | 1.02M |
| July 18, 2025 | 48.9 | 48.01 | 48.01 | 49.08 | 47.79 | 1.27M |
| July 17, 2025 | 48.63 | 48.77 | 48.77 | 49.3 | 48.03 | 1.66M |
| July 16, 2025 | 49.19 | 48.57 | 48.57 | 49.27 | 48.22 | 1.38M |
| July 15, 2025 | 46.99 | 48.95 | 48.95 | 49.79 | 46.63 | 2.18M |
| July 14, 2025 | 46.48 | 46.99 | 46.99 | 47.03 | 46.21 | 599,560 |
| July 11, 2025 | 46.08 | 46.53 | 46.53 | 46.87 | 46.08 | 919,325 |
| July 10, 2025 | 46.01 | 46.52 | 46.32 | 47.5 | 45.23 | 1.66M |
| July 09, 2025 | 48.59 | 47.76 | 47.76 | 48.9 | 47.5 | 1.14M |
| July 08, 2025 | 47.5 | 48.59 | 48.59 | 48.76 | 47.41 | 952,890 |
| July 07, 2025 | 48 | 47.66 | 47.66 | 48 | 47.2 | 623,953 |
| July 04, 2025 | 48.44 | 47.77 | 47.77 | 48.8 | 47.41 | 1.1M |
| July 03, 2025 | 48.08 | 48.68 | 48.68 | 48.86 | 48.02 | 999,558 |
| July 02, 2025 | 48.89 | 48.24 | 48.24 | 48.89 | 47.8 | 1.2M |
| July 01, 2025 | 50.82 | 48.89 | 48.89 | 50.9 | 48.6 | 2.44M |
| June 30, 2025 | 49.5 | 50.89 | 50.89 | 51.88 | 48.91 | 2.97M |
| June 27, 2025 | 47.9 | 48.85 | 48.85 | 50.05 | 47.51 | 2.04M |
| June 26, 2025 | 48.65 | 47.66 | 47.66 | 49.48 | 47.64 | 1.8M |
| June 25, 2025 | 47.99 | 48.62 | 48.62 | 49.08 | 47.3 | 2.25M |
| June 24, 2025 | 46.39 | 47.65 | 47.65 | 48.51 | 46.21 | 2.03M |
| June 23, 2025 | 46 | 46.08 | 46.08 | 46.5 | 45.29 | 963,896 |
| June 20, 2025 | 46 | 45.96 | 45.96 | 46.96 | 45.56 | 1.41M |
| June 19, 2025 | 47.8 | 46.16 | 46.16 | 49.33 | 45.8 | 2.5M |
| June 18, 2025 | 46.8 | 47.76 | 47.76 | 48.48 | 45.81 | 2.22M |
| June 17, 2025 | 47.39 | 46.8 | 46.8 | 47.54 | 46.2 | 1.35M |
| June 16, 2025 | 47.47 | 47.27 | 47.27 | 48.18 | 47.02 | 1.35M |
| June 13, 2025 | 48.18 | 47.51 | 47.51 | 48.8 | 47.15 | 1.6M |
| June 12, 2025 | 48.31 | 48.68 | 48.68 | 49.55 | 48.31 | 1.15M |
| June 11, 2025 | 48.74 | 48.71 | 48.71 | 49.57 | 48.51 | 1.17M |
| June 10, 2025 | 50.3 | 48.69 | 48.69 | 50.38 | 48.4 | 1.96M |
| June 09, 2025 | 51.25 | 50.31 | 50.31 | 51.99 | 50.08 | 1.98M |
| June 06, 2025 | 49.9 | 51.64 | 51.64 | 51.85 | 48.6 | 2.57M |
| June 05, 2025 | 50.55 | 49.99 | 49.99 | 50.68 | 49.08 | 1.59M |
| June 04, 2025 | 49.94 | 50.05 | 50.05 | 50.33 | 48.9 | 1.96M |
| June 03, 2025 | 46.26 | 49.88 | 49.88 | 51.48 | 46.26 | 3.8M |
| May 30, 2025 | 47 | 46.25 | 46.25 | 47.81 | 46.15 | 1.9M |
| May 29, 2025 | 45.51 | 47.35 | 47.35 | 48.16 | 45.51 | 2.96M |
| May 28, 2025 | 43.78 | 45.38 | 45.38 | 46.5 | 43.78 | 2.25M |
| May 27, 2025 | 45.01 | 44 | 44 | 45.3 | 43.63 | 1.74M |
| May 26, 2025 | 45.25 | 45.01 | 45.01 | 46 | 44.5 | 2.91M |