51.30
+2.43(+4.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 44.76 | 46 | 46 | 46.2 | 44.64 | 2.82M |
| August 14, 2025 | 46.5 | 44.8 | 44.8 | 46.9 | 44.68 | 3.11M |
| August 13, 2025 | 45.6 | 46.9 | 46.9 | 47.29 | 45 | 3.85M |
| August 12, 2025 | 44.93 | 45.55 | 45.55 | 45.68 | 44.12 | 2.51M |
| August 11, 2025 | 43.79 | 45.17 | 45.17 | 45.85 | 43.79 | 2.69M |
| August 08, 2025 | 44.6 | 43.85 | 43.85 | 44.62 | 43.8 | 1.89M |
| August 07, 2025 | 45.38 | 44.74 | 44.74 | 45.99 | 44.4 | 2.56M |
| August 06, 2025 | 46.2 | 46.01 | 46.01 | 47.18 | 45.23 | 3.48M |
| August 05, 2025 | 44.94 | 45.98 | 45.98 | 46.56 | 44.43 | 4.05M |
| August 04, 2025 | 43.1 | 44.94 | 44.94 | 44.94 | 42.71 | 2.57M |
| August 01, 2025 | 44.18 | 43.86 | 43.86 | 44.67 | 42.99 | 3.09M |
| July 31, 2025 | 43.18 | 43.94 | 43.94 | 45.94 | 42.82 | 5.48M |
| July 30, 2025 | 43.5 | 43.23 | 43.23 | 44.08 | 42.2 | 2.97M |
| July 29, 2025 | 43.6 | 43.78 | 43.78 | 44.71 | 43.03 | 4.66M |
| July 28, 2025 | 42.8 | 43.88 | 43.88 | 44.8 | 42.1 | 5.61M |
| July 25, 2025 | 42.5 | 42.36 | 42.36 | 43.88 | 42.29 | 4.75M |
| July 24, 2025 | 44.3 | 42.28 | 42.28 | 46.5 | 41.96 | 7.18M |
| July 23, 2025 | 45 | 44.82 | 44.82 | 45.7 | 42.59 | 9.33M |
| July 22, 2025 | 42 | 45.89 | 45.89 | 45.89 | 41.18 | 8.36M |
| July 21, 2025 | 38.27 | 38.24 | 38.24 | 38.61 | 37.9 | 794,109 |
| July 18, 2025 | 39.28 | 38.46 | 38.46 | 39.39 | 38.18 | 1.06M |
| July 17, 2025 | 38.43 | 38.85 | 38.85 | 39.57 | 38.18 | 1.32M |
| July 16, 2025 | 38.4 | 38.54 | 38.54 | 39.4 | 38.3 | 1.27M |
| July 15, 2025 | 38.05 | 38.44 | 38.44 | 39.2 | 37.78 | 1.53M |
| July 14, 2025 | 37.63 | 37.89 | 37.89 | 38.16 | 37.43 | 810,258 |
| July 11, 2025 | 38.29 | 37.91 | 37.91 | 38.29 | 37.52 | 958,960 |
| July 10, 2025 | 39.21 | 38.31 | 38.31 | 39.43 | 37.93 | 1.7M |
| July 09, 2025 | 38.33 | 39.21 | 39.21 | 39.97 | 38 | 3.27M |
| July 08, 2025 | 35.76 | 38.18 | 38.18 | 38.39 | 35.12 | 3.02M |
| July 07, 2025 | 35.41 | 35.4 | 35.4 | 35.74 | 34.96 | 743,804 |
| July 04, 2025 | 36.11 | 35.41 | 35.41 | 36.11 | 35.41 | 725,914 |
| July 03, 2025 | 36.03 | 35.91 | 35.91 | 36.2 | 35.45 | 684,233 |
| July 02, 2025 | 36.07 | 35.89 | 35.89 | 36.07 | 35.34 | 787,735 |
| July 01, 2025 | 36.62 | 36.06 | 36.06 | 36.62 | 35.72 | 773,757 |
| June 30, 2025 | 35.97 | 36.45 | 36.45 | 36.77 | 35.97 | 1.17M |
| June 27, 2025 | 35.63 | 35.76 | 35.76 | 36.18 | 35.08 | 1.06M |
| June 26, 2025 | 35.86 | 35.25 | 35.25 | 35.87 | 35.23 | 736,072 |
| June 25, 2025 | 35.4 | 35.7 | 35.7 | 35.74 | 35 | 1.1M |
| June 24, 2025 | 34.35 | 35.33 | 35.33 | 35.33 | 34.07 | 960,474 |
| June 23, 2025 | 34.19 | 33.98 | 33.98 | 34.49 | 33.3 | 649,415 |
| June 20, 2025 | 35 | 34.4 | 34.05 | 36.6 | 34.37 | 1.07M |
| June 19, 2025 | 35.2 | 34.99 | 34.99 | 35.9 | 34.5 | 963,268 |
| June 18, 2025 | 34 | 35.2 | 35.2 | 35.28 | 34 | 864,389 |
| June 17, 2025 | 34.96 | 34.62 | 34.62 | 35.37 | 34.48 | 727,143 |
| June 16, 2025 | 34.11 | 34.85 | 34.85 | 35.69 | 34.09 | 963,847 |
| June 13, 2025 | 35.02 | 34.1 | 34.1 | 35.1 | 34 | 828,279 |
| June 12, 2025 | 34.74 | 35.02 | 35.02 | 35.49 | 34.74 | 793,525 |
| June 11, 2025 | 34.89 | 35.06 | 35.06 | 35.42 | 34.6 | 566,706 |
| June 10, 2025 | 35.58 | 34.83 | 34.83 | 35.7 | 34.25 | 951,560 |
| June 09, 2025 | 35.51 | 35.7 | 35.7 | 36.61 | 35.34 | 1.32M |
| June 06, 2025 | 35.99 | 35.98 | 35.98 | 36.24 | 35.65 | 617,350 |
| June 05, 2025 | 35.39 | 36.22 | 36.22 | 36.47 | 34.93 | 1.02M |
| June 04, 2025 | 34.88 | 35.5 | 35.5 | 35.77 | 34.83 | 775,225 |
| June 03, 2025 | 34.58 | 34.86 | 34.86 | 35.14 | 34.25 | 524,969 |
| May 30, 2025 | 35.83 | 34.59 | 34.59 | 35.83 | 34.43 | 805,851 |
| May 29, 2025 | 35.51 | 35.82 | 35.82 | 36.06 | 35.15 | 726,573 |
| May 28, 2025 | 35.9 | 35.51 | 35.51 | 36.21 | 35.31 | 591,357 |
| May 27, 2025 | 36.26 | 35.45 | 35.45 | 36.26 | 35.1 | 771,899 |
| May 26, 2025 | 35.89 | 36.16 | 36.16 | 36.48 | 35.75 | 681,154 |
| May 23, 2025 | 36.66 | 36.04 | 36.04 | 37.23 | 35.99 | 815,698 |
