53.82
-0.02(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 52.33 | 53.3 | 53.3 | 53.32 | 52.26 | 3.3M |
| August 14, 2025 | 53.6 | 52.5 | 52.5 | 53.8 | 52.42 | 4.12M |
| August 13, 2025 | 53.68 | 53.6 | 53.6 | 53.88 | 53 | 4.09M |
| August 12, 2025 | 54.6 | 53.65 | 53.65 | 54.98 | 53.41 | 6.33M |
| August 11, 2025 | 52.59 | 53.31 | 53.31 | 53.45 | 52.23 | 3.81M |
| August 08, 2025 | 53.5 | 52.55 | 52.55 | 53.81 | 52.37 | 5.06M |
| August 07, 2025 | 51.9 | 52.18 | 52.18 | 52.99 | 51.73 | 3.6M |
| August 06, 2025 | 51.96 | 51.85 | 51.85 | 51.96 | 51.35 | 2.14M |
| August 05, 2025 | 51.71 | 51.59 | 51.59 | 51.84 | 51.2 | 2.48M |
| August 04, 2025 | 51.66 | 51.35 | 51.35 | 51.85 | 50.9 | 2.85M |
| August 01, 2025 | 52.09 | 51.95 | 51.95 | 52.58 | 51.53 | 3.01M |
| July 31, 2025 | 53 | 51.82 | 51.82 | 53 | 51.61 | 3.93M |
| July 30, 2025 | 52.72 | 52.9 | 52.9 | 53.67 | 52.11 | 4.91M |
| July 29, 2025 | 52.55 | 52.86 | 52.86 | 53.19 | 51.72 | 4.69M |
| July 28, 2025 | 52.6 | 52.49 | 52.49 | 53.27 | 51.86 | 7.31M |
| July 25, 2025 | 54.1 | 53.83 | 53.83 | 54.79 | 53.55 | 5.32M |
| July 24, 2025 | 51.61 | 54.78 | 54.78 | 54.78 | 51.61 | 9.75M |
| July 23, 2025 | 52.1 | 51.85 | 51.85 | 52.5 | 51.68 | 3.82M |
| July 22, 2025 | 51.16 | 51.89 | 51.89 | 52.63 | 51.1 | 5.41M |
| July 21, 2025 | 51.55 | 51.17 | 51.17 | 51.55 | 50.88 | 2.54M |
| July 18, 2025 | 51.79 | 51.32 | 51.32 | 51.79 | 50.99 | 3.04M |
| July 17, 2025 | 51.59 | 51.53 | 51.53 | 51.76 | 51.14 | 2.25M |
| July 16, 2025 | 50.45 | 51.29 | 51.29 | 51.65 | 50.31 | 2.46M |
| July 15, 2025 | 51.03 | 50.31 | 50.31 | 51.58 | 50.21 | 2.45M |
| July 14, 2025 | 51.4 | 51.17 | 51.17 | 51.48 | 50.73 | 1.8M |
| July 11, 2025 | 51.75 | 51.41 | 51.41 | 51.85 | 51.16 | 2.58M |
| July 10, 2025 | 51.35 | 51.52 | 51.52 | 51.76 | 51.07 | 2.1M |
| July 09, 2025 | 51.3 | 51.3 | 51.3 | 51.69 | 51.02 | 1.88M |
| July 08, 2025 | 50.55 | 51.39 | 51.39 | 51.67 | 50.46 | 2.59M |
| July 07, 2025 | 50.35 | 50.42 | 50.42 | 50.68 | 50.11 | 1.02M |
| 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 |
