53.81
-1.59(-2.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.43 | 55.4 | 55.4 | 58.43 | 55.2 | 5.99M |
| August 15, 2025 | 55 | 56.83 | 56.83 | 57.16 | 54.9 | 4.53M |
| August 14, 2025 | 55 | 55.4 | 55.4 | 56.49 | 53.9 | 4.85M |
| August 13, 2025 | 54.1 | 55.2 | 55.2 | 55.75 | 53.5 | 3.6M |
| August 12, 2025 | 54.94 | 54.3 | 54.3 | 55 | 53.33 | 3.21M |
| August 11, 2025 | 55.01 | 54.97 | 54.97 | 55.85 | 54.41 | 3.53M |
| August 08, 2025 | 57.55 | 55.35 | 55.35 | 57.55 | 54.5 | 4.56M |
| August 07, 2025 | 57.25 | 57.21 | 57.21 | 57.5 | 56.23 | 4.88M |
| August 06, 2025 | 53.99 | 57.21 | 57.21 | 57.35 | 53.53 | 6.85M |
| August 05, 2025 | 55.15 | 54.29 | 54.29 | 55.6 | 53.62 | 3.64M |
| August 04, 2025 | 52.64 | 54.46 | 54.46 | 54.66 | 52.37 | 3.49M |
| August 01, 2025 | 53.99 | 52.62 | 52.62 | 54.5 | 52.01 | 2.61M |
| July 31, 2025 | 53.63 | 53.37 | 53.37 | 54.89 | 52.85 | 3.09M |
| July 30, 2025 | 54 | 53.79 | 53.79 | 54.36 | 53.44 | 3.06M |
| July 29, 2025 | 55.05 | 54.17 | 54.17 | 55.82 | 53.62 | 4.41M |
| July 28, 2025 | 56.11 | 55.23 | 55.23 | 57.5 | 55.18 | 2.88M |
| July 25, 2025 | 56 | 56 | 56 | 57 | 54.68 | 3.52M |
| July 24, 2025 | 55.6 | 56.35 | 56.35 | 58.57 | 55.51 | 6.32M |
| July 23, 2025 | 53.32 | 55.6 | 55.6 | 56.7 | 52.75 | 6.99M |
| July 22, 2025 | 54 | 53.72 | 53.72 | 54.85 | 52.67 | 5.68M |
| July 21, 2025 | 54.62 | 55.18 | 55.18 | 57.03 | 53.89 | 8.39M |
| July 18, 2025 | 54.3 | 54.87 | 54.87 | 54.95 | 53.15 | 8.43M |
| July 17, 2025 | 53 | 54.21 | 54.21 | 56.14 | 52.4 | 14.64M |
| July 16, 2025 | 46.09 | 52.28 | 52.28 | 53.8 | 45.88 | 12.52M |
| July 15, 2025 | 46.55 | 45.87 | 45.87 | 46.55 | 45.08 | 3.01M |
| July 14, 2025 | 45.92 | 46.3 | 46.3 | 46.74 | 45.5 | 2.64M |
| July 11, 2025 | 44.75 | 45.51 | 45.51 | 46.1 | 44.3 | 2.59M |
| July 10, 2025 | 44.56 | 44.69 | 44.69 | 44.99 | 44.15 | 1.68M |
| July 09, 2025 | 45.7 | 44.41 | 44.41 | 46.5 | 44.4 | 3.89M |
| July 08, 2025 | 44.42 | 45.31 | 45.31 | 45.58 | 44.3 | 1.48M |
| July 07, 2025 | 45.3 | 44.56 | 44.56 | 45.3 | 44.32 | 971,152 |
| July 04, 2025 | 45.41 | 44.92 | 44.92 | 45.76 | 44.83 | 1.88M |
| July 03, 2025 | 45.42 | 45.51 | 45.51 | 45.95 | 45.28 | 963,439 |
| July 02, 2025 | 46.41 | 45.43 | 45.43 | 46.5 | 45.1 | 1.91M |
| July 01, 2025 | 46.95 | 46.57 | 46.57 | 47.43 | 46.44 | 1.66M |
| June 30, 2025 | 46.27 | 47.2 | 47.2 | 47.47 | 46.06 | 2.16M |
| June 27, 2025 | 46.55 | 46.22 | 46.22 | 46.94 | 45.9 | 1.72M |
| June 26, 2025 | 47.19 | 46.55 | 46.55 | 47.78 | 46.41 | 2.26M |
| June 25, 2025 | 46.63 | 47.19 | 47.19 | 47.67 | 46.08 | 2.8M |
| June 24, 2025 | 43.02 | 46.3 | 46.3 | 46.37 | 43.01 | 3.86M |
| June 23, 2025 | 42.63 | 43.3 | 43.3 | 43.47 | 42.3 | 1.47M |
| June 20, 2025 | 46.27 | 42.8 | 42.8 | 46.38 | 42.71 | 4.91M |
| June 19, 2025 | 46.5 | 46.24 | 46.24 | 47.78 | 46.02 | 3.08M |
| June 18, 2025 | 45.74 | 46.79 | 46.79 | 46.9 | 45.11 | 2.46M |
| June 17, 2025 | 45.89 | 46.08 | 46.08 | 47.22 | 44.95 | 3.41M |
| June 16, 2025 | 45.8 | 45.37 | 45.37 | 46.39 | 45.25 | 2.22M |
| June 13, 2025 | 47.01 | 46.1 | 46.1 | 47.45 | 46 | 3.16M |
| June 12, 2025 | 46.71 | 47.3 | 47.3 | 47.84 | 46.22 | 4.43M |
| June 11, 2025 | 45.8 | 45.89 | 45.89 | 46.34 | 45.29 | 1.49M |
| June 10, 2025 | 46.46 | 45.52 | 45.52 | 46.46 | 44.7 | 2.63M |
| June 09, 2025 | 46.75 | 46.29 | 46.29 | 47.47 | 46.11 | 2M |
| June 06, 2025 | 47.35 | 46.48 | 46.48 | 47.47 | 46.2 | 1.71M |
| June 05, 2025 | 46.18 | 47.56 | 47.29 | 47.92 | 45.77 | 3.13M |
| June 04, 2025 | 46.39 | 46.12 | 45.86 | 46.54 | 45.81 | 1.86M |
| June 03, 2025 | 46.05 | 46.24 | 45.98 | 47.08 | 45.78 | 2.36M |
| May 30, 2025 | 46.66 | 46.5 | 46.24 | 46.84 | 45.82 | 2.08M |
| May 29, 2025 | 45.72 | 47.1 | 46.83 | 47.22 | 45.45 | 3.15M |
| May 28, 2025 | 46.13 | 45.74 | 45.48 | 46.77 | 45.49 | 2.06M |
| May 27, 2025 | 46.68 | 46.13 | 45.87 | 46.9 | 45.7 | 3.23M |
| May 26, 2025 | 46.87 | 46.42 | 46.16 | 46.87 | 45.72 | 2.23M |