51.80
-0.15(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 49.22 | 51.95 | 51.95 | 53 | 49.22 | 13.42M |
| August 15, 2025 | 48.08 | 49.02 | 49.02 | 49.42 | 48.02 | 6.91M |
| August 14, 2025 | 48.76 | 48.19 | 48.19 | 49.08 | 47.91 | 6.38M |
| August 13, 2025 | 48.95 | 48.78 | 48.78 | 49.57 | 48.5 | 6.51M |
| August 12, 2025 | 48.9 | 48.93 | 48.93 | 48.98 | 48 | 4.86M |
| August 11, 2025 | 47.75 | 48.95 | 48.95 | 49.3 | 47.75 | 5.53M |
| August 08, 2025 | 50 | 48.19 | 48.19 | 50.26 | 47.83 | 11.56M |
| August 07, 2025 | 51.46 | 50.81 | 50.81 | 52.48 | 50.56 | 7.3M |
| August 06, 2025 | 49.97 | 51.46 | 51.46 | 51.88 | 49.15 | 9.4M |
| August 05, 2025 | 50.21 | 49.86 | 49.86 | 50.39 | 49.2 | 7.86M |
| August 04, 2025 | 49.41 | 50.02 | 50.02 | 50.63 | 49.29 | 7.04M |
| August 01, 2025 | 51 | 49.92 | 49.92 | 51.29 | 48.11 | 11.06M |
| July 31, 2025 | 48.41 | 49.4 | 49.4 | 51.48 | 48.41 | 12.36M |
| July 30, 2025 | 48.49 | 48.43 | 48.43 | 49.82 | 47.91 | 7.57M |
| July 29, 2025 | 48.15 | 48.4 | 48.4 | 48.94 | 47.66 | 6.31M |
| July 28, 2025 | 48.64 | 48.36 | 48.36 | 48.7 | 47.77 | 6.89M |
| July 25, 2025 | 45.5 | 48.16 | 48.16 | 48.37 | 45.46 | 11.76M |
| July 24, 2025 | 45.28 | 45.49 | 45.49 | 45.73 | 45.01 | 5.5M |
| July 23, 2025 | 45.22 | 45.14 | 45.14 | 45.96 | 45.09 | 5.21M |
| July 22, 2025 | 46.19 | 45.47 | 45.47 | 46.25 | 45.3 | 4.26M |
| July 21, 2025 | 45.91 | 46.08 | 46.08 | 46.78 | 45.82 | 4.24M |
| July 18, 2025 | 46.77 | 45.91 | 45.91 | 47.14 | 45.89 | 6.04M |
| July 17, 2025 | 46.5 | 46.66 | 46.66 | 47 | 46.11 | 3.91M |
| July 16, 2025 | 47.67 | 46.7 | 46.7 | 48.39 | 46.65 | 8.17M |
| July 15, 2025 | 46.99 | 47.38 | 47.38 | 47.61 | 46.82 | 4.9M |
| July 14, 2025 | 47.75 | 46.9 | 46.9 | 47.91 | 46.75 | 3.08M |
| July 11, 2025 | 46.73 | 47.75 | 47.75 | 48.2 | 46.65 | 4.46M |
| July 10, 2025 | 46.54 | 46.89 | 46.89 | 47.19 | 46.31 | 2.76M |
| July 09, 2025 | 47.05 | 46.58 | 46.58 | 47.15 | 46.5 | 2.98M |
| July 08, 2025 | 46.4 | 46.91 | 46.91 | 47.2 | 46.39 | 2.74M |
| July 07, 2025 | 47.45 | 46.5 | 46.5 | 47.76 | 46.29 | 3.64M |
| July 04, 2025 | 47.4 | 47.77 | 47.77 | 48.09 | 47.16 | 3.41M |
| July 03, 2025 | 47.5 | 47.67 | 47.67 | 47.87 | 47.1 | 2.68M |
| July 02, 2025 | 48.22 | 47.29 | 47.29 | 48.26 | 47.09 | 3.57M |
| July 01, 2025 | 48.08 | 48.51 | 48.51 | 49.18 | 47.43 | 4.1M |
| June 30, 2025 | 47.11 | 48.25 | 48.25 | 48.55 | 46.9 | 5.45M |
| June 27, 2025 | 47.08 | 47.08 | 47.08 | 47.79 | 46.64 | 4.48M |
| June 26, 2025 | 48 | 46.88 | 46.88 | 48.25 | 46.8 | 4.42M |
| June 25, 2025 | 46.74 | 47.83 | 47.83 | 48 | 46.33 | 6.4M |
| June 24, 2025 | 44.29 | 46.65 | 46.65 | 46.87 | 44.29 | 6.18M |
| June 23, 2025 | 44.08 | 44 | 44 | 44.89 | 43.38 | 2.78M |
| June 20, 2025 | 45.29 | 44.57 | 44.32 | 45.68 | 44.54 | 2.53M |
| June 19, 2025 | 45.26 | 45.29 | 45.04 | 46.32 | 45.14 | 3.97M |
| June 18, 2025 | 45.57 | 45.1 | 44.85 | 45.88 | 44.81 | 2.91M |
| June 17, 2025 | 45.38 | 45.66 | 45.4 | 46.59 | 45.22 | 4.07M |
| June 16, 2025 | 45.24 | 45.38 | 45.13 | 45.8 | 44.58 | 3.3M |
| June 13, 2025 | 45.56 | 45.23 | 44.98 | 45.57 | 44.4 | 5.66M |
| June 12, 2025 | 46.14 | 46.01 | 45.75 | 46.23 | 45.45 | 3.76M |
| June 11, 2025 | 44.99 | 46.08 | 45.82 | 46.54 | 44.6 | 5.47M |
| June 10, 2025 | 46.03 | 44.69 | 44.69 | 46.31 | 44.3 | 4.73M |
| June 09, 2025 | 44.98 | 45.96 | 45.96 | 46.35 | 44.4 | 5.79M |
| June 06, 2025 | 44.77 | 44.66 | 44.66 | 45.49 | 44.24 | 3.44M |
| June 05, 2025 | 43.51 | 44.65 | 44.65 | 44.8 | 43.05 | 4.66M |
| June 04, 2025 | 43.24 | 43.48 | 43.48 | 44.3 | 42.91 | 4.1M |
| June 03, 2025 | 42.81 | 43.18 | 43.18 | 43.75 | 42.71 | 3.39M |
| May 30, 2025 | 43.73 | 43 | 43 | 43.73 | 42.66 | 2.87M |
| May 29, 2025 | 43 | 43.74 | 43.74 | 43.9 | 42.5 | 3.13M |
| May 28, 2025 | 42.97 | 42.91 | 42.91 | 43.56 | 42.55 | 2.78M |
| May 27, 2025 | 43.88 | 42.7 | 42.7 | 43.89 | 42.42 | 2.81M |
| May 26, 2025 | 43.58 | 43.66 | 43.66 | 44.15 | 43.25 | 2.99M |