52.08
-0.53(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 07, 2025 | 47.28 | 43.81 | 43.81 | 48.6 | 42.51 | 5.7M |
| April 03, 2025 | 49.25 | 49.77 | 49.77 | 50.18 | 49.25 | 1.68M |
| April 02, 2025 | 49.45 | 49.63 | 49.63 | 49.9 | 49.06 | 1.52M |
| April 01, 2025 | 48.75 | 49.62 | 49.62 | 50.3 | 48.45 | 2.67M |
| March 31, 2025 | 49 | 48.36 | 48.36 | 49.51 | 48.15 | 2.98M |
| March 28, 2025 | 50.28 | 49.6 | 49.6 | 50.83 | 49.51 | 2.48M |
| March 27, 2025 | 50.8 | 50.45 | 50.45 | 50.81 | 49.81 | 2.24M |
| March 26, 2025 | 51.9 | 50.86 | 50.86 | 51.9 | 50.81 | 2.28M |
| March 25, 2025 | 51.67 | 51.97 | 51.97 | 52.14 | 51.08 | 2.89M |
| March 24, 2025 | 50.17 | 51.69 | 51.69 | 51.75 | 49.8 | 4.83M |
| March 21, 2025 | 50.4 | 50.18 | 50.18 | 50.86 | 49.8 | 2.73M |
| March 20, 2025 | 50.8 | 50.7 | 50.7 | 51.11 | 50.5 | 2.13M |
| March 19, 2025 | 50.85 | 50.76 | 50.76 | 50.92 | 50.38 | 2.52M |
| March 18, 2025 | 51.5 | 51 | 51 | 51.8 | 50.85 | 3.38M |
| March 17, 2025 | 52.01 | 51.5 | 51.5 | 52.77 | 51.3 | 4.71M |
| March 14, 2025 | 50.93 | 51.72 | 51.72 | 51.92 | 50.41 | 6.56M |
| March 13, 2025 | 49.8 | 51.01 | 51.01 | 52.52 | 49.64 | 7.56M |
| March 12, 2025 | 50.43 | 49.84 | 49.84 | 50.64 | 49.62 | 4.66M |
| March 11, 2025 | 48.49 | 50.37 | 50.37 | 51.23 | 48.2 | 9.4M |
| March 10, 2025 | 48.13 | 48.75 | 48.75 | 48.85 | 48 | 2.52M |
| March 07, 2025 | 48.95 | 48.12 | 48.12 | 48.95 | 47.93 | 3.14M |
| March 06, 2025 | 48.06 | 49.12 | 49.12 | 49.25 | 47.86 | 3.94M |
| March 05, 2025 | 49 | 48.04 | 48.04 | 49.15 | 47.75 | 3.67M |
| March 04, 2025 | 49.76 | 49.16 | 49.16 | 49.79 | 48.68 | 3.93M |
| March 03, 2025 | 48.51 | 49.49 | 49.49 | 50.47 | 48.4 | 3.93M |
| February 28, 2025 | 50.5 | 48.51 | 48.51 | 51.07 | 48.51 | 7.4M |
| February 27, 2025 | 50.43 | 50.9 | 50.9 | 50.93 | 49.83 | 5.21M |
| February 26, 2025 | 49 | 49.97 | 49.97 | 49.98 | 48.8 | 3.78M |
| February 25, 2025 | 49.17 | 49.1 | 49.1 | 49.79 | 48.8 | 3.28M |
| February 24, 2025 | 50.16 | 49.58 | 49.58 | 50.38 | 49.31 | 3.28M |