52.40
+0.29(+0.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 52.3 | 52.11 | 52.11 | 53.1 | 51.6 | 13.92M |
| August 15, 2025 | 50.58 | 51.73 | 51.73 | 52.21 | 50.3 | 9.51M |
| August 14, 2025 | 51.92 | 50.66 | 50.66 | 52.87 | 50.45 | 11.81M |
| August 13, 2025 | 52.43 | 51.93 | 51.93 | 52.94 | 51.41 | 9.88M |
| August 12, 2025 | 52.7 | 52.32 | 52.32 | 53.44 | 51.66 | 9.02M |
| August 11, 2025 | 52.42 | 52.75 | 52.75 | 53.29 | 52.05 | 8.37M |
| August 08, 2025 | 53.76 | 52.42 | 52.42 | 54.3 | 52.32 | 8.75M |
| August 07, 2025 | 54.84 | 53.87 | 53.87 | 55.4 | 53.67 | 11.13M |
| August 06, 2025 | 52.26 | 55.04 | 55.04 | 55.4 | 52.01 | 17.43M |
| August 05, 2025 | 52.53 | 52.44 | 52.44 | 52.98 | 51.7 | 10.63M |
| August 04, 2025 | 49.63 | 52.53 | 52.53 | 53.34 | 48.85 | 21.04M |
| August 01, 2025 | 50.57 | 49.61 | 49.61 | 51.25 | 49.23 | 8.47M |
| July 31, 2025 | 52.3 | 50.63 | 50.63 | 52.75 | 50.23 | 13.85M |
| July 30, 2025 | 52.01 | 52.38 | 52.38 | 53.63 | 51.36 | 17.49M |
| July 29, 2025 | 48.48 | 53.19 | 53.19 | 53.37 | 48.48 | 32.29M |
| July 28, 2025 | 48.21 | 48.4 | 48.4 | 48.99 | 47.88 | 11.3M |
| July 25, 2025 | 47.6 | 48.16 | 48.16 | 48.4 | 47.02 | 11.93M |
| July 24, 2025 | 46.47 | 47.52 | 47.52 | 47.93 | 46.35 | 11.81M |
| July 23, 2025 | 46.18 | 46.36 | 46.36 | 46.9 | 45.9 | 9.4M |
| July 22, 2025 | 46.5 | 46.36 | 46.36 | 46.85 | 45.81 | 7.88M |
| July 21, 2025 | 46.13 | 46.25 | 46.25 | 46.38 | 45.84 | 5.93M |
| July 18, 2025 | 46.7 | 46.29 | 46.29 | 46.87 | 46.05 | 7.19M |
| July 17, 2025 | 46.21 | 46.72 | 46.72 | 46.74 | 45.12 | 11.94M |
| July 16, 2025 | 46.25 | 46.18 | 46.18 | 46.62 | 45.91 | 7.42M |
| July 15, 2025 | 46.6 | 46.25 | 46.25 | 47.1 | 46 | 7.6M |
| July 14, 2025 | 46.7 | 46.8 | 46.8 | 46.95 | 46.21 | 5.19M |
| July 11, 2025 | 46.66 | 46.86 | 46.86 | 47.03 | 46.25 | 7.7M |
| July 10, 2025 | 47.16 | 46.72 | 46.72 | 47.44 | 46.56 | 7.56M |
| July 09, 2025 | 48.29 | 47.4 | 47.4 | 48.34 | 47.1 | 6.09M |
| July 08, 2025 | 47.9 | 48 | 48 | 48.63 | 47.67 | 6.81M |
| July 07, 2025 | 47.2 | 47.97 | 47.97 | 48.29 | 46.92 | 6.27M |
| July 04, 2025 | 48.3 | 47.03 | 47.03 | 48.3 | 46.58 | 6.95M |
| July 03, 2025 | 48.65 | 48.17 | 48.17 | 48.78 | 47.75 | 4.95M |
| July 02, 2025 | 50.13 | 48.6 | 48.52 | 50.42 | 48.3 | 6.98M |
| July 01, 2025 | 49.23 | 50.42 | 50.34 | 50.97 | 48.82 | 9.21M |
| June 30, 2025 | 48.15 | 49.27 | 49.19 | 50.05 | 48.01 | 10.23M |
| June 27, 2025 | 48.95 | 47.92 | 47.84 | 49.24 | 47.66 | 9.08M |
| June 26, 2025 | 49.76 | 48.61 | 48.53 | 50.07 | 48.45 | 8.79M |
| June 25, 2025 | 47.3 | 50.02 | 49.94 | 50.12 | 47.25 | 13.41M |
| June 24, 2025 | 46.89 | 47.3 | 47.22 | 47.7 | 46.46 | 5.27M |
| June 23, 2025 | 45.95 | 46.41 | 46.33 | 48.16 | 45.83 | 7.04M |
| June 20, 2025 | 47 | 46.15 | 46.15 | 47.42 | 46.15 | 5.33M |
| June 19, 2025 | 46.99 | 47 | 47 | 48.61 | 46.58 | 10.01M |
| June 18, 2025 | 46.05 | 46.51 | 46.51 | 47.76 | 46.05 | 5.09M |
| June 17, 2025 | 46 | 46.36 | 46.36 | 46.6 | 45.43 | 4.5M |
| June 16, 2025 | 45.63 | 45.97 | 45.97 | 46.01 | 45.06 | 4.93M |
| June 13, 2025 | 46.19 | 45.99 | 45.99 | 46.19 | 44.93 | 6.13M |
| June 12, 2025 | 46.65 | 45.73 | 45.73 | 47.03 | 45.57 | 6.8M |
| June 11, 2025 | 47.08 | 46.7 | 46.7 | 47.54 | 46.7 | 4.31M |
| June 10, 2025 | 48.63 | 47.21 | 47.21 | 48.96 | 46.76 | 7.25M |
| June 09, 2025 | 48.52 | 48.91 | 48.91 | 49.48 | 48.02 | 6.88M |
| June 06, 2025 | 49.36 | 48.51 | 48.51 | 49.72 | 48.2 | 6.23M |
| June 05, 2025 | 47.12 | 48.84 | 48.84 | 49.16 | 46.8 | 9.23M |
| June 04, 2025 | 47.3 | 46.98 | 46.98 | 47.83 | 46.83 | 6.83M |
| June 03, 2025 | 45.53 | 47.61 | 47.61 | 48.49 | 45.23 | 11.33M |
| May 30, 2025 | 47.08 | 45.6 | 45.6 | 47.08 | 45.51 | 5.69M |
| May 29, 2025 | 45.63 | 47.36 | 47.36 | 47.53 | 45.52 | 6.73M |
| May 28, 2025 | 46.26 | 45.71 | 45.71 | 46.53 | 45.68 | 3.67M |
| May 27, 2025 | 45.91 | 46.25 | 46.25 | 46.64 | 45.45 | 4.57M |
| May 26, 2025 | 46.82 | 45.91 | 45.91 | 46.99 | 45.53 | 4.89M |