53.06
+0.36(+0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 24, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0 |
| March 21, 2025 | 51.06 | 51.06 | 51.06 | 51.06 | 51.06 | 0 |
| March 20, 2025 | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0 |
| March 19, 2025 | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0 |
| March 18, 2025 | 51.9 | 51.9 | 51.9 | 51.9 | 51.9 | 0 |
| March 17, 2025 | 52.12 | 51.9 | 51.9 | 52.12 | 51.9 | 2,000 |
| March 14, 2025 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | 0 |
| March 13, 2025 | 50 | 50 | 50 | 50 | 50 | 0 |
| March 12, 2025 | 50 | 50 | 50 | 50 | 50 | 7,600 |
| March 11, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 8,000 |
| March 10, 2025 | 50.3 | 50.3 | 50.3 | 50.3 | 50.3 | 0 |
| March 07, 2025 | 48.88 | 50.3 | 50.3 | 50.3 | 48.88 | 4,000 |
| March 06, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| March 05, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| March 04, 2025 | 50.5 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
| March 03, 2025 | 50.9 | 50.8 | 50.8 | 50.9 | 50.8 | 2,000 |
| February 28, 2025 | 51.1 | 51 | 51 | 51.1 | 51 | 2,000 |
| February 27, 2025 | 51 | 51 | 51 | 51 | 51 | 0 |
| February 26, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 0 |
| February 25, 2025 | 51.12 | 50.92 | 50.92 | 51.16 | 50.92 | 5,600 |
| February 24, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0 |
| February 21, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0 |
| February 20, 2025 | 50.62 | 50.62 | 50.62 | 50.62 | 50.62 | 0 |
| February 19, 2025 | 50.94 | 50.62 | 50.62 | 50.94 | 50.62 | 3,000 |
| February 18, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0 |
| February 17, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0 |
| February 14, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | 0 |
| February 13, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0 |
| February 12, 2025 | 50.18 | 50.18 | 50.18 | 50.18 | 50.18 | 0 |
| February 11, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0 |
| February 10, 2025 | 49.96 | 49.96 | 49.96 | 49.96 | 49.96 | 0 |
| February 07, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 49.82 | 0 |
| February 06, 2025 | 49.32 | 49.26 | 49.26 | 49.32 | 49.26 | 2,000 |
| February 05, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
| February 04, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
| February 03, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 38,000 |
| January 28, 2025 | 49.5 | 49.5 | 49.5 | 49.5 | 49.5 | 2,000 |
| January 27, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| January 24, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| January 23, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| January 22, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 0 |
| January 21, 2025 | 50.24 | 50 | 50 | 50.24 | 50 | 3,900 |
| January 20, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0 |
| January 17, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 |
| January 16, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 |
| January 15, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 |
| January 14, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 |
| January 13, 2025 | 48.98 | 48.98 | 48.98 | 48.98 | 48.98 | 0 |
| January 10, 2025 | 49.18 | 49.18 | 49.18 | 49.18 | 49.18 | 0 |
| January 09, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0 |
| January 08, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0 |
| January 07, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 0 |
| January 06, 2025 | 49.48 | 49.48 | 49.48 | 49.48 | 49.48 | 2,000 |
| January 03, 2025 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0 |
| January 02, 2025 | 51.26 | 50.54 | 50.54 | 51.26 | 50.54 | 900 |
| December 31, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0 |
| December 30, 2024 | 51.28 | 51.28 | 51.28 | 51.28 | 51.28 | 0 |
| December 27, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0 |
| December 24, 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | 0 |
| December 23, 2024 | 50.9 | 50.9 | 50.9 | 50.9 | 50.9 | 0 |