50.35
-0.69(-1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 51.19 | 50.35 | 50.35 | 51.19 | 50.33 | 2.03M |
| July 03, 2025 | 50.77 | 51.04 | 51.04 | 51.43 | 50.65 | 1.43M |
| July 02, 2025 | 51.72 | 50.83 | 50.83 | 51.72 | 50.81 | 2.05M |
| July 01, 2025 | 51.4 | 51.72 | 51.72 | 51.88 | 51.16 | 2.24M |
| June 30, 2025 | 51.1 | 51.35 | 51.35 | 51.44 | 50.7 | 1.96M |
| June 27, 2025 | 51.02 | 51.11 | 51.11 | 51.55 | 51 | 1.69M |
| June 26, 2025 | 51.9 | 51.12 | 51.12 | 51.9 | 51.07 | 2.2M |
| June 25, 2025 | 51.71 | 51.9 | 51.9 | 51.98 | 51.01 | 2.31M |
| June 24, 2025 | 50.8 | 51.65 | 51.65 | 51.65 | 50.76 | 1.99M |
| June 23, 2025 | 50.5 | 50.67 | 50.67 | 50.8 | 49.98 | 1.72M |
| June 20, 2025 | 50.11 | 50.94 | 50.94 | 50.94 | 50.11 | 1.52M |
| June 19, 2025 | 50.8 | 50.38 | 50.38 | 51 | 50.02 | 1.85M |
| June 18, 2025 | 52.23 | 50.85 | 50.85 | 52.25 | 50.82 | 2.21M |
| June 17, 2025 | 52.58 | 52.22 | 52.22 | 53.1 | 51.9 | 2.73M |
| June 16, 2025 | 51.46 | 52.7 | 52.7 | 52.9 | 51.15 | 4.56M |
| June 13, 2025 | 54.35 | 51.01 | 51.01 | 55.64 | 51.01 | 9.87M |
| June 12, 2025 | 54.34 | 54.66 | 54.66 | 55.78 | 53.8 | 5.86M |
| June 11, 2025 | 54.4 | 54.13 | 54.13 | 54.59 | 53.79 | 2.86M |
| June 10, 2025 | 54.65 | 54 | 54 | 55.09 | 53.75 | 3.69M |
| June 09, 2025 | 54.31 | 54.81 | 54.81 | 55 | 53.88 | 3.63M |
| June 06, 2025 | 54.58 | 54.31 | 54.31 | 54.86 | 53.7 | 3.46M |
| June 05, 2025 | 55.67 | 54.63 | 54.63 | 55.8 | 54.41 | 4.7M |
| June 04, 2025 | 54 | 55.69 | 55.69 | 56.35 | 54 | 8M |
| June 03, 2025 | 51.5 | 53.94 | 53.94 | 54.9 | 50.96 | 11.3M |
| May 30, 2025 | 50.56 | 50.44 | 50.44 | 51.31 | 50.26 | 2.33M |
| May 29, 2025 | 50.39 | 50.6 | 50.6 | 50.88 | 49.91 | 2.5M |
| May 28, 2025 | 50.88 | 50.2 | 50.2 | 51.03 | 49.89 | 2.31M |
| May 27, 2025 | 50.5 | 50.85 | 50.85 | 50.86 | 50.15 | 2.25M |
| May 26, 2025 | 50.54 | 50.4 | 50.4 | 50.92 | 50.09 | 2.39M |
| May 23, 2025 | 51.88 | 50.73 | 50.73 | 52.51 | 50.7 | 3.9M |
| May 22, 2025 | 52.68 | 52.08 | 52.08 | 54.34 | 52.03 | 5.21M |
| May 21, 2025 | 52.6 | 52.61 | 52.61 | 53.99 | 52.5 | 4.9M |
| May 20, 2025 | 50.65 | 53.08 | 53.08 | 54 | 50.51 | 9.92M |
| May 19, 2025 | 50.45 | 50.6 | 50.6 | 51.46 | 49.41 | 4.52M |
| May 16, 2025 | 50.79 | 50.49 | 50.49 | 51.19 | 49.88 | 6.82M |
| May 15, 2025 | 48.58 | 51.64 | 51.64 | 52.98 | 48.24 | 12.65M |
| May 14, 2025 | 48.82 | 48.6 | 48.6 | 48.93 | 48.06 | 2.03M |
| May 13, 2025 | 48.9 | 48.81 | 48.81 | 49.17 | 48.6 | 1.9M |
| May 12, 2025 | 49 | 48.75 | 48.75 | 49 | 48.42 | 2.33M |
| May 09, 2025 | 48.42 | 49 | 49 | 49.86 | 48.23 | 4.27M |
| May 08, 2025 | 48.05 | 48.43 | 48.43 | 48.5 | 47.9 | 1.59M |
| May 07, 2025 | 48.95 | 48.19 | 48.19 | 49.4 | 47.87 | 2.87M |
| May 06, 2025 | 48.86 | 48.65 | 48.65 | 49.32 | 48.6 | 2.33M |
| April 30, 2025 | 48.42 | 48.84 | 48.84 | 49.35 | 48.41 | 1.92M |
| April 29, 2025 | 47.53 | 48.39 | 48.39 | 48.57 | 47.32 | 2.08M |
| April 28, 2025 | 47.73 | 47.51 | 47.51 | 49.31 | 47.16 | 2.2M |
| April 25, 2025 | 47.4 | 47.33 | 47.33 | 48.02 | 47.11 | 1.12M |
| April 24, 2025 | 47.4 | 47.33 | 47.33 | 48.02 | 47.11 | 1.12M |
| April 23, 2025 | 48.04 | 47.42 | 47.42 | 48.37 | 47.35 | 1.53M |
| April 22, 2025 | 48.02 | 48.04 | 48.04 | 48.46 | 47.55 | 1.47M |
| April 21, 2025 | 47.43 | 48.05 | 48.05 | 48.3 | 47.16 | 1.22M |
| April 18, 2025 | 47.79 | 47.55 | 47.55 | 47.83 | 47.11 | 873,126 |
| April 17, 2025 | 48.2 | 47.77 | 47.77 | 48.3 | 47.65 | 1.37M |
| April 16, 2025 | 48.27 | 48.4 | 48.4 | 48.4 | 47.24 | 1.93M |
| April 15, 2025 | 47.59 | 48.29 | 48.29 | 49.3 | 47.04 | 3M |
| April 14, 2025 | 47.95 | 47.69 | 47.69 | 48.29 | 47.4 | 2.16M |
| April 11, 2025 | 48.8 | 48 | 48 | 48.9 | 47.8 | 2.74M |
| April 10, 2025 | 48.84 | 49.1 | 49.1 | 49.46 | 48.42 | 3.26M |
| April 09, 2025 | 45.59 | 48.4 | 48.4 | 48.78 | 44.88 | 4.72M |
| April 08, 2025 | 44.09 | 46.08 | 46.08 | 46.1 | 44.09 | 4.2M |