52.83
+0.72(+1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 52.81 | 52.5 | 52.5 | 53.76 | 51.93 | 4.32M |
| October 16, 2025 | 51.68 | 52.11 | 52.11 | 53.12 | 51.46 | 4.96M |
| October 15, 2025 | 49.44 | 51.93 | 51.93 | 52.3 | 48.87 | 5.83M |
| October 14, 2025 | 51.12 | 49.3 | 49.3 | 51.19 | 48.91 | 3.62M |
| October 13, 2025 | 50.68 | 50.7 | 50.7 | 51.38 | 49.9 | 4.28M |
| October 10, 2025 | 52.59 | 51.61 | 51.61 | 52.79 | 50.69 | 4.1M |
| October 09, 2025 | 53.28 | 52.93 | 52.93 | 54 | 52.55 | 3.36M |
| September 30, 2025 | 53.76 | 53.46 | 53.46 | 53.9 | 52.99 | 6.24M |
| September 29, 2025 | 54.65 | 53.76 | 53.76 | 54.7 | 52.96 | 3.8M |
| September 26, 2025 | 54.87 | 54.3 | 54.3 | 55.8 | 53.89 | 3.56M |
| September 25, 2025 | 55.42 | 55.3 | 55.3 | 56.2 | 54.69 | 4.45M |
| September 24, 2025 | 52.41 | 55.03 | 55.03 | 56.18 | 52 | 8.56M |
| September 23, 2025 | 53.73 | 52.67 | 52.67 | 54.08 | 51.56 | 3.84M |
| September 22, 2025 | 54.13 | 53.92 | 53.92 | 54.79 | 53.12 | 3.57M |
| September 19, 2025 | 59.15 | 54.05 | 54.05 | 59.15 | 53.6 | 3.38M |
| September 18, 2025 | 55.16 | 54.75 | 54.75 | 55.86 | 54 | 6.33M |
| September 17, 2025 | 55.4 | 55 | 55 | 55.57 | 53.5 | 4.98M |
| September 16, 2025 | 56.01 | 55.52 | 55.52 | 56.88 | 55.3 | 3.5M |
| September 15, 2025 | 58.48 | 56.45 | 56.45 | 58.8 | 55.78 | 4.44M |
| September 12, 2025 | 59.15 | 58.08 | 58.08 | 59.89 | 57.27 | 3.2M |
| September 11, 2025 | 56 | 59.27 | 59.27 | 59.36 | 54.51 | 5.19M |
| September 10, 2025 | 57.33 | 57.13 | 57.13 | 58.45 | 56.35 | 2.37M |
| September 09, 2025 | 58.01 | 57.68 | 57.68 | 59.78 | 56.81 | 3.38M |
| September 08, 2025 | 58.19 | 58.35 | 58.35 | 59.69 | 56.25 | 4.12M |
| September 05, 2025 | 57.21 | 58.65 | 58.65 | 58.68 | 55.9 | 4.66M |
| September 04, 2025 | 58.2 | 57.27 | 57.27 | 58.95 | 56.09 | 3.87M |
| September 03, 2025 | 57.34 | 57.95 | 57.95 | 58.76 | 56.78 | 3.89M |
| September 02, 2025 | 57.46 | 57.35 | 57.35 | 58.86 | 56.8 | 4.65M |
| September 01, 2025 | 55.47 | 56.64 | 56.64 | 58.57 | 55.47 | 8.43M |
| August 29, 2025 | 55.48 | 55.46 | 55.46 | 56.42 | 55.24 | 4.77M |
| August 28, 2025 | 55.28 | 55.49 | 55.49 | 56.37 | 54.12 | 5.11M |
| August 27, 2025 | 59.89 | 55.48 | 55.48 | 59.89 | 55.22 | 8.66M |
| August 26, 2025 | 59.4 | 60.5 | 60.5 | 60.79 | 59.1 | 3.59M |
| August 25, 2025 | 59.04 | 59.4 | 59.4 | 60.3 | 58.5 | 4.92M |
| August 22, 2025 | 58.93 | 58.8 | 58.8 | 59.33 | 58.12 | 3.42M |
| August 21, 2025 | 58.86 | 58.8 | 58.8 | 59.5 | 58 | 3.65M |
| August 20, 2025 | 58.5 | 58.88 | 58.88 | 59.08 | 57 | 3.84M |
| August 19, 2025 | 58.66 | 58.8 | 58.8 | 61 | 58.5 | 4.31M |
| August 18, 2025 | 60.3 | 58.88 | 58.88 | 60.3 | 58 | 6.06M |
| August 15, 2025 | 59.51 | 60.3 | 60.3 | 60.83 | 58.22 | 4.75M |
| August 14, 2025 | 60.09 | 59.52 | 59.52 | 60.96 | 59 | 6.46M |
| August 13, 2025 | 57.4 | 60.24 | 60.24 | 62.65 | 57.24 | 9M |
| August 12, 2025 | 56.57 | 56.95 | 56.95 | 57.55 | 55.25 | 3.62M |
| August 11, 2025 | 59.16 | 56.97 | 56.97 | 59.16 | 55.02 | 5.56M |
| August 08, 2025 | 56.35 | 59.46 | 59.46 | 59.66 | 55.69 | 4.08M |
| August 07, 2025 | 54.02 | 56.59 | 56.59 | 58.37 | 53.77 | 5.48M |
| August 06, 2025 | 52.83 | 54.2 | 54.2 | 54.49 | 52.62 | 3.36M |
| August 05, 2025 | 54 | 53.05 | 53.05 | 54.5 | 52.51 | 3.87M |
| August 04, 2025 | 53.28 | 54.29 | 54.29 | 55 | 51.7 | 4.02M |
| August 01, 2025 | 55.6 | 53.87 | 53.87 | 57.3 | 53.28 | 5.3M |
| July 31, 2025 | 51.8 | 55.79 | 55.79 | 56.8 | 51.73 | 6.8M |
| July 30, 2025 | 52.72 | 52.1 | 52.1 | 53.35 | 51.8 | 4.96M |
| July 29, 2025 | 52.48 | 52.76 | 52.76 | 55.5 | 50.58 | 8.68M |
| July 28, 2025 | 51.67 | 53.02 | 53.02 | 53.02 | 50.52 | 5.65M |
| July 25, 2025 | 47.99 | 48.2 | 48.2 | 48.68 | 47.53 | 2.68M |
| July 24, 2025 | 50.12 | 48 | 48 | 50.79 | 47.62 | 4.98M |
| July 23, 2025 | 49.6 | 50.1 | 50.1 | 51.3 | 49 | 2.78M |
| July 22, 2025 | 48.78 | 50.03 | 50.03 | 51.5 | 48.67 | 3.03M |
| July 21, 2025 | 48.85 | 48.99 | 48.99 | 49.07 | 47.5 | 2.08M |
| July 18, 2025 | 48.16 | 49.06 | 49.06 | 49.33 | 47.3 | 2.47M |