52.48
-0.57(-1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.73 | 53.05 | 53.05 | 53.33 | 51 | 80.54M |
| September 04, 2025 | 56 | 51.84 | 51.84 | 56.8 | 51.45 | 130.35M |
| September 03, 2025 | 60.8 | 57.17 | 57.17 | 61.17 | 56.2 | 134.1M |
| September 02, 2025 | 59.1 | 61.56 | 61.56 | 63.08 | 57 | 165.31M |
| September 01, 2025 | 58.99 | 59.12 | 59.12 | 60.45 | 56.13 | 176.35M |
| August 29, 2025 | 55.69 | 58.32 | 58.32 | 58.32 | 55.67 | 90.68M |
| August 28, 2025 | 47.72 | 53.02 | 53.02 | 53.02 | 47.4 | 165.33M |
| August 27, 2025 | 48 | 48.2 | 48.2 | 49.85 | 47.06 | 104.96M |
| August 26, 2025 | 49.43 | 46.96 | 46.96 | 49.43 | 46.93 | 95.73M |
| August 25, 2025 | 48.5 | 50.42 | 50.42 | 51.5 | 48.1 | 117.55M |
| August 22, 2025 | 46.57 | 47.48 | 47.48 | 48.73 | 46.57 | 94.47M |
| August 21, 2025 | 45.35 | 47.36 | 47.36 | 49.25 | 45.18 | 100.33M |
| August 20, 2025 | 45.58 | 45.74 | 45.74 | 47.08 | 44.98 | 84.88M |
| August 19, 2025 | 44.8 | 46.18 | 46.18 | 47.25 | 44.45 | 120.34M |
| August 18, 2025 | 42.3 | 44.94 | 44.94 | 45.54 | 41.7 | 101.33M |
| August 15, 2025 | 41 | 41.92 | 41.92 | 42.2 | 40.9 | 47.35M |
| August 14, 2025 | 41.37 | 41.34 | 41.34 | 42.29 | 40.91 | 49.94M |
| August 13, 2025 | 41.04 | 41.36 | 41.36 | 41.77 | 40.99 | 37.4M |
| August 12, 2025 | 42.01 | 41.15 | 41.15 | 42.01 | 41.1 | 57.15M |
| August 11, 2025 | 42.1 | 42.91 | 42.91 | 44.2 | 41.36 | 66.51M |
| August 08, 2025 | 42.1 | 42.2 | 42.2 | 43.19 | 41.65 | 61M |
| August 07, 2025 | 41.4 | 42.83 | 42.83 | 43.33 | 40.06 | 99.69M |
| August 06, 2025 | 41.15 | 41.22 | 41.22 | 41.45 | 40.87 | 33.27M |
| August 05, 2025 | 41.45 | 41.23 | 41.23 | 41.58 | 40.85 | 31.82M |
| August 04, 2025 | 40.77 | 41.18 | 41.18 | 41.33 | 40.76 | 40.75M |
| August 01, 2025 | 42.02 | 41.04 | 41.04 | 42.15 | 40.8 | 45.21M |
| July 31, 2025 | 43 | 42.36 | 42.36 | 43.37 | 42.1 | 52.54M |
| July 30, 2025 | 45.16 | 43.5 | 43.5 | 45.6 | 42.77 | 82.49M |
| July 29, 2025 | 45.3 | 45.12 | 45.12 | 46.22 | 44.68 | 74.69M |
| July 28, 2025 | 45.01 | 45.89 | 45.89 | 46.5 | 44.62 | 119.32M |
| July 25, 2025 | 42.41 | 45.59 | 45.59 | 46.44 | 41.85 | 133.89M |
| July 24, 2025 | 39.77 | 42.59 | 42.59 | 44 | 39.74 | 135.56M |
| July 23, 2025 | 40.12 | 40.13 | 40.13 | 41.44 | 39.38 | 65.78M |
| July 22, 2025 | 40.74 | 40.47 | 40.47 | 41.26 | 40.01 | 77.95M |
| July 21, 2025 | 40 | 41.04 | 41.04 | 42 | 39.48 | 105.37M |
| July 18, 2025 | 37.98 | 40.1 | 40.1 | 41.57 | 37.77 | 115.7M |
| July 17, 2025 | 37.56 | 37.98 | 37.98 | 38.44 | 37.4 | 46.71M |
| July 16, 2025 | 37.76 | 37.84 | 37.84 | 38.67 | 37.68 | 49.43M |
| July 15, 2025 | 39.07 | 37.77 | 37.77 | 39.55 | 37.63 | 78.21M |
| July 14, 2025 | 40.79 | 39.09 | 39.09 | 42.01 | 39.01 | 130.7M |
| July 11, 2025 | 37.99 | 40.73 | 40.73 | 40.73 | 37.57 | 144.54M |
| July 10, 2025 | 36 | 37.03 | 37.03 | 37.65 | 35.52 | 92.18M |
| July 09, 2025 | 35.5 | 34.96 | 34.96 | 35.56 | 34.88 | 22.96M |
| July 08, 2025 | 35.06 | 35.64 | 35.64 | 35.78 | 35.06 | 30.44M |
| July 07, 2025 | 34.8 | 35.06 | 35.06 | 35.2 | 34.73 | 16.2M |
| July 04, 2025 | 35.51 | 35.02 | 35.02 | 35.51 | 34.68 | 26.67M |
| July 03, 2025 | 35.45 | 35.63 | 35.63 | 35.78 | 35.2 | 19.57M |
| July 02, 2025 | 35.9 | 35.51 | 35.51 | 36.03 | 35.48 | 22.66M |
| July 01, 2025 | 36 | 36 | 36 | 36.5 | 35.73 | 28.31M |
| June 30, 2025 | 35.42 | 36.12 | 36.12 | 36.23 | 34.9 | 47.55M |
| June 27, 2025 | 34.42 | 35.17 | 35.17 | 35.69 | 34.4 | 45.67M |
| June 26, 2025 | 34.7 | 34.42 | 34.42 | 34.7 | 34.01 | 29.92M |
| June 25, 2025 | 34.35 | 34.74 | 34.74 | 34.97 | 34.16 | 31.63M |
| June 24, 2025 | 34.25 | 34.5 | 34.5 | 34.75 | 34.03 | 30.23M |
| June 23, 2025 | 34 | 34.25 | 34.25 | 34.4 | 33.9 | 25.39M |
| June 20, 2025 | 34.48 | 34.14 | 34.14 | 34.8 | 34.09 | 26.34M |
| June 19, 2025 | 35.25 | 34.48 | 34.48 | 35.36 | 34.3 | 35.42M |
| June 18, 2025 | 36.1 | 35.45 | 35.45 | 36.25 | 35.04 | 40.05M |
| June 17, 2025 | 36.8 | 36.3 | 36.3 | 37.38 | 36.25 | 41.59M |
| June 16, 2025 | 35.6 | 36.99 | 36.99 | 37.5 | 35.53 | 67.31M |
