53.20
+0.86(+1.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 51.43 | 52.34 | 52.34 | 52.88 | 50.96 | 4.58M |
| August 15, 2025 | 52 | 51.64 | 51.64 | 52.5 | 50.8 | 3.26M |
| August 14, 2025 | 51.88 | 52.16 | 52.16 | 54.66 | 51.88 | 4.99M |
| August 13, 2025 | 50.4 | 52.3 | 52.3 | 52.45 | 49.28 | 4.87M |
| August 12, 2025 | 50.56 | 49.91 | 49.91 | 51.09 | 49.25 | 2.66M |
| August 11, 2025 | 49 | 50.68 | 50.68 | 50.84 | 49 | 2.74M |
| August 08, 2025 | 49.5 | 49.38 | 49.38 | 50.29 | 48.86 | 2.88M |
| August 07, 2025 | 51.3 | 50.4 | 50.4 | 51.82 | 49.2 | 6.07M |
| August 06, 2025 | 52.86 | 52.01 | 52.01 | 53.89 | 51.51 | 4.02M |
| August 05, 2025 | 53.33 | 53.04 | 53.04 | 53.97 | 51.94 | 4.61M |
| August 04, 2025 | 53.6 | 53.29 | 53.29 | 54.91 | 51.6 | 6.18M |
| August 01, 2025 | 54.89 | 54.7 | 54.7 | 57.2 | 53.9 | 4.84M |
| July 31, 2025 | 54 | 56 | 56 | 57.33 | 52.52 | 6.29M |
| July 30, 2025 | 54.16 | 54.38 | 54.38 | 55.21 | 52.05 | 5.41M |
| July 29, 2025 | 54.69 | 56.5 | 56.5 | 57.41 | 53.6 | 7.1M |
| July 28, 2025 | 52.3 | 54.27 | 54.27 | 54.55 | 52.3 | 5.13M |
| July 25, 2025 | 54.49 | 53.8 | 53.8 | 55.54 | 52.95 | 3.97M |
| July 24, 2025 | 55.5 | 54.66 | 54.66 | 56.97 | 53.57 | 6.32M |
| July 23, 2025 | 57 | 56 | 56 | 59.49 | 55.85 | 6.2M |
| July 22, 2025 | 62.18 | 58.13 | 58.13 | 62.77 | 57.88 | 7.87M |
| July 21, 2025 | 54.66 | 61.2 | 61.2 | 63.71 | 54.66 | 11.28M |
| July 18, 2025 | 54.2 | 54.66 | 54.66 | 55.68 | 51.82 | 6.96M |
| July 17, 2025 | 54.09 | 55.51 | 55.51 | 56.19 | 52.5 | 9.22M |
| July 16, 2025 | 53.04 | 54.25 | 54.25 | 55.72 | 51.39 | 7.13M |
| July 15, 2025 | 53.3 | 53.6 | 53.6 | 54.4 | 52 | 6.42M |
| July 14, 2025 | 56.01 | 53.8 | 53.8 | 58.4 | 52.88 | 8.65M |
| July 11, 2025 | 57.9 | 57.99 | 57.99 | 58.4 | 54.5 | 8.71M |
| July 10, 2025 | 50.48 | 57.99 | 57.99 | 60.55 | 50.48 | 11.72M |
| July 09, 2025 | 49.3 | 50.49 | 50.49 | 50.97 | 46.3 | 6.29M |
| July 08, 2025 | 48.8 | 49 | 49 | 50.68 | 47.1 | 5.87M |
| July 07, 2025 | 47.44 | 48.75 | 48.75 | 50.6 | 47.44 | 9.02M |
| July 04, 2025 | 47 | 46.6 | 46.6 | 49.78 | 46.3 | 9.83M |
| July 03, 2025 | 43.54 | 47.62 | 47.62 | 48.2 | 43.42 | 9.67M |
| July 02, 2025 | 44.7 | 43.3 | 43.3 | 46.58 | 43.06 | 6.48M |
| July 01, 2025 | 41.34 | 44.65 | 44.65 | 45.3 | 41.06 | 11.79M |
| June 30, 2025 | 41.61 | 41.3 | 41.3 | 41.84 | 40.8 | 3.17M |
| June 27, 2025 | 41.5 | 41.61 | 41.61 | 42.69 | 41.06 | 3.14M |
| June 26, 2025 | 42 | 41.59 | 41.59 | 42.1 | 40.41 | 5.2M |
| June 25, 2025 | 44.27 | 42.66 | 42.66 | 44.9 | 42.42 | 5.41M |
| June 24, 2025 | 44.98 | 44.25 | 44.25 | 44.99 | 43.08 | 4.32M |
| June 23, 2025 | 41.73 | 43.85 | 43.85 | 44.99 | 41.59 | 6.56M |
| June 20, 2025 | 42.16 | 42.31 | 42.31 | 43.18 | 41.08 | 4.42M |
| June 19, 2025 | 45.28 | 41.95 | 41.95 | 45.67 | 41.81 | 5.23M |
| June 18, 2025 | 44.1 | 44.18 | 44.18 | 45.33 | 43.9 | 4.08M |
| June 17, 2025 | 49.46 | 44.95 | 44.95 | 49.6 | 44.61 | 10.54M |
| June 16, 2025 | 51.4 | 49.58 | 49.58 | 51.75 | 48.51 | 5.63M |
| June 13, 2025 | 51.61 | 50.96 | 50.96 | 52.9 | 49.8 | 6.15M |
| June 12, 2025 | 53.8 | 53.4 | 53.4 | 54.99 | 51.5 | 7.31M |
| June 11, 2025 | 51.35 | 54.8 | 54.8 | 54.8 | 50.29 | 8.04M |
| June 10, 2025 | 49.74 | 52.04 | 52.04 | 54.99 | 48.5 | 8.38M |
| June 09, 2025 | 47.66 | 52 | 52 | 52.87 | 47.5 | 9.89M |
| June 06, 2025 | 48.98 | 49.17 | 49.17 | 49.85 | 46.52 | 9.26M |
| June 05, 2025 | 49.87 | 49 | 49 | 51.22 | 47.49 | 10.65M |
| June 04, 2025 | 53.5 | 50.15 | 50.15 | 53.97 | 49.6 | 13.95M |
| June 03, 2025 | 44.28 | 55.63 | 55.63 | 55.63 | 44.28 | 17.38M |
| May 30, 2025 | 40.78 | 46.36 | 46.36 | 49.26 | 40.1 | 17.39M |
| May 29, 2025 | 36.46 | 41.05 | 41.05 | 42.99 | 35.6 | 13.27M |
| May 28, 2025 | 34.28 | 37.06 | 36.63 | 38 | 34.25 | 8.63M |
| May 27, 2025 | 34.05 | 34.37 | 33.97 | 35.41 | 33.56 | 3.42M |
| May 26, 2025 | 35.01 | 34.18 | 33.78 | 35.17 | 33.53 | 5.4M |