50.60
+0.11(+0.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 51.2 | 50.6 | 50.6 | 51.2 | 50.11 | 8.42M |
| October 23, 2025 | 51 | 50.49 | 50.49 | 51.09 | 49.65 | 15.07M |
| October 22, 2025 | 50.01 | 52.44 | 52.44 | 55.21 | 49.63 | 23.7M |
| October 21, 2025 | 49.77 | 50.19 | 50.19 | 50.58 | 49.5 | 6.25M |
| October 20, 2025 | 49.12 | 49.76 | 49.76 | 50.34 | 48.91 | 6.23M |
| October 17, 2025 | 50.7 | 48.78 | 48.78 | 52.15 | 48.77 | 10.51M |
| October 16, 2025 | 52.33 | 50.77 | 50.77 | 52.41 | 50.7 | 8.75M |
| October 15, 2025 | 53.7 | 52.32 | 52.32 | 53.98 | 50.93 | 9.12M |
| October 14, 2025 | 53.36 | 52.07 | 52.07 | 54.09 | 51.77 | 10.25M |
| October 13, 2025 | 51 | 53.35 | 53.35 | 53.87 | 50.5 | 11.72M |
| October 10, 2025 | 55.31 | 53.72 | 53.72 | 56.37 | 53.48 | 12.3M |
| October 09, 2025 | 52.83 | 55.7 | 55.7 | 57.26 | 52.72 | 23.55M |
| September 30, 2025 | 52.9 | 52.45 | 52.45 | 53.29 | 51.88 | 7.87M |
| September 29, 2025 | 52.99 | 52.41 | 52.41 | 53 | 51.91 | 6.35M |
| September 26, 2025 | 54.11 | 53 | 53 | 54.54 | 52.85 | 9.49M |
| September 25, 2025 | 52.03 | 54.22 | 54.22 | 56.18 | 51.83 | 17.32M |
| September 24, 2025 | 53.39 | 52.63 | 52.63 | 53.5 | 51.83 | 10M |
| September 23, 2025 | 54.48 | 52.5 | 52.5 | 54.48 | 51.45 | 16.49M |
| September 22, 2025 | 54.48 | 55.03 | 55.03 | 55.9 | 53.89 | 17.4M |
| September 19, 2025 | 53.48 | 54.48 | 54.48 | 55.23 | 53 | 16.88M |
| September 18, 2025 | 51.9 | 54.08 | 54.08 | 56.55 | 51.84 | 23.63M |
| September 17, 2025 | 51.88 | 51.93 | 51.93 | 52.58 | 51.42 | 9.06M |
| September 16, 2025 | 52.41 | 52.04 | 52.04 | 52.58 | 51.42 | 9.21M |
| September 15, 2025 | 52.2 | 52.13 | 52.13 | 52.75 | 51.33 | 10.4M |
| September 12, 2025 | 51.55 | 52.41 | 52.41 | 53.9 | 50.75 | 17.9M |
| September 11, 2025 | 50 | 51.51 | 51.51 | 51.51 | 49.11 | 13.73M |
| September 10, 2025 | 49.6 | 49.44 | 49.44 | 50.32 | 49.3 | 6.72M |
| September 09, 2025 | 50.93 | 49.4 | 49.4 | 50.93 | 49.33 | 7.24M |
| September 08, 2025 | 51.1 | 50.9 | 50.9 | 51.41 | 50.08 | 8.22M |
| September 05, 2025 | 50.39 | 51.29 | 51.29 | 51.45 | 49.7 | 9.46M |
| September 04, 2025 | 52.42 | 50.18 | 50.18 | 52.69 | 49.13 | 14.2M |
| September 03, 2025 | 53.14 | 52.49 | 52.49 | 53.98 | 51.8 | 13.77M |
| September 02, 2025 | 55.91 | 53.13 | 53.13 | 55.98 | 52.59 | 16.65M |
| September 01, 2025 | 57.61 | 55.54 | 55.54 | 58.47 | 55.5 | 18.72M |
| August 29, 2025 | 59.89 | 57.62 | 57.62 | 60.52 | 57.26 | 18.67M |
| August 28, 2025 | 58.8 | 60.63 | 60.63 | 61.11 | 58.29 | 18.48M |
| August 27, 2025 | 60.27 | 58.66 | 58.66 | 62 | 58.66 | 19.73M |
| August 26, 2025 | 59.74 | 60.54 | 60.54 | 62.72 | 59.18 | 20.25M |
| August 25, 2025 | 61.33 | 60.29 | 60.29 | 63.66 | 59.84 | 32.43M |
| August 22, 2025 | 58 | 61.33 | 61.33 | 61.33 | 56.88 | 22.75M |
| August 21, 2025 | 56.42 | 55.75 | 55.75 | 57.42 | 55.2 | 15.26M |
| August 20, 2025 | 56.73 | 56.5 | 56.5 | 57.62 | 54.8 | 19.56M |
| August 19, 2025 | 56.89 | 57.25 | 57.25 | 59.74 | 56.44 | 31.01M |
| August 18, 2025 | 52.3 | 56.89 | 56.89 | 56.89 | 52.3 | 16.56M |
| August 15, 2025 | 50.88 | 51.72 | 51.72 | 52.89 | 50.3 | 13.78M |
| August 14, 2025 | 53.78 | 50.8 | 50.8 | 53.84 | 50.8 | 19.97M |
| August 13, 2025 | 53.18 | 53.6 | 53.6 | 54.56 | 52.35 | 23.72M |
| August 12, 2025 | 50.12 | 53.71 | 53.71 | 54.45 | 49.52 | 42.26M |
| August 11, 2025 | 45.55 | 50.12 | 50.12 | 50.12 | 45.54 | 20.64M |
| August 08, 2025 | 45.72 | 45.56 | 45.56 | 46.47 | 45.5 | 7.72M |
| August 07, 2025 | 44.7 | 46.32 | 46.32 | 47.8 | 44.57 | 16.06M |
| August 06, 2025 | 44.32 | 44.83 | 44.83 | 44.88 | 43.89 | 6.1M |
| August 05, 2025 | 44 | 44.46 | 44.46 | 45.39 | 43.76 | 6.02M |
| August 04, 2025 | 43.73 | 44.03 | 44.03 | 44.21 | 43.52 | 3.86M |
| August 01, 2025 | 45.84 | 44.3 | 44.3 | 45.9 | 44.03 | 7.94M |
| July 31, 2025 | 44.2 | 45.62 | 45.62 | 46.4 | 44.18 | 12.63M |
| July 30, 2025 | 45.09 | 44.35 | 44.29 | 45.3 | 44.21 | 5.09M |
| July 29, 2025 | 44.89 | 45.09 | 45.03 | 45.8 | 44.31 | 7.62M |
| July 28, 2025 | 46.28 | 45.16 | 45.1 | 46.47 | 45 | 7.19M |
| July 25, 2025 | 45.56 | 45.9 | 45.9 | 46.48 | 45.45 | 7.17M |