50.62
-0.71(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 51.1 | 50.62 | 50.62 | 51.48 | 50.38 | 32.16M |
| October 16, 2025 | 52.68 | 51.33 | 51.33 | 52.69 | 51.33 | 32.12M |
| October 15, 2025 | 53.61 | 53.27 | 52.34 | 54 | 52.53 | 35.6M |
| October 14, 2025 | 53.2 | 53.7 | 52.76 | 54.4 | 52.88 | 58.97M |
| October 13, 2025 | 52.27 | 53.1 | 52.18 | 54.18 | 52.27 | 51.52M |
| October 10, 2025 | 52.77 | 53.22 | 53.22 | 54.09 | 52.34 | 55.42M |
| October 09, 2025 | 51.94 | 52.85 | 52.85 | 52.9 | 50.6 | 63.1M |
| September 30, 2025 | 52.88 | 53 | 53 | 53.34 | 51.96 | 39.59M |
| September 29, 2025 | 51.8 | 53 | 53 | 53.15 | 51.07 | 50.18M |
| September 26, 2025 | 52.73 | 52.47 | 52.47 | 53.25 | 52.3 | 35.27M |
| September 25, 2025 | 53.97 | 52.84 | 52.84 | 54.2 | 52.38 | 41.03M |
| September 24, 2025 | 53.1 | 53.96 | 53.96 | 54.25 | 52.81 | 37.01M |
| September 23, 2025 | 53.1 | 53.22 | 53.22 | 54.25 | 52.72 | 39.72M |
| September 22, 2025 | 53.84 | 53.56 | 53.56 | 53.84 | 52.55 | 42.32M |
| September 19, 2025 | 54.3 | 54.38 | 54.38 | 54.95 | 53.73 | 49.02M |
| September 18, 2025 | 56.2 | 54.75 | 54.75 | 56.5 | 54.25 | 50.68M |
| September 17, 2025 | 57.36 | 56.19 | 56.19 | 57.58 | 55.61 | 54.7M |
| September 16, 2025 | 58.8 | 57.35 | 57.35 | 58.86 | 56.32 | 63.73M |
| September 15, 2025 | 57.5 | 58.77 | 58.77 | 59.68 | 57.13 | 70.42M |
| September 12, 2025 | 57.4 | 57.54 | 57.54 | 58.46 | 57.1 | 56.71M |
| September 11, 2025 | 54.95 | 57.45 | 57.45 | 58.49 | 54.93 | 93.2M |
| September 10, 2025 | 54.2 | 54.4 | 54.4 | 54.96 | 53.12 | 34.25M |
| September 09, 2025 | 55.64 | 54.58 | 54.58 | 55.87 | 54.13 | 45.53M |
| September 08, 2025 | 54.5 | 55.65 | 55.65 | 56.3 | 54.5 | 57.79M |
| September 05, 2025 | 52.89 | 53.7 | 53.7 | 53.7 | 52.02 | 32.69M |
| September 04, 2025 | 53.85 | 52.83 | 52.83 | 54.14 | 52.05 | 48.8M |
| September 03, 2025 | 54.75 | 53.84 | 53.84 | 55.85 | 53.6 | 35.87M |
| September 02, 2025 | 54.55 | 54.75 | 54.75 | 56.45 | 54.5 | 56.52M |
| September 01, 2025 | 55.23 | 54.8 | 54.8 | 55.48 | 53.98 | 40.75M |
| August 29, 2025 | 54.5 | 54.96 | 54.96 | 55.5 | 54.3 | 41.24M |
| August 28, 2025 | 54.3 | 54.5 | 54.5 | 54.8 | 53.5 | 57.07M |
| August 27, 2025 | 54.7 | 54.5 | 54.5 | 55.99 | 54.42 | 65.77M |
| August 26, 2025 | 51.29 | 55.06 | 55.06 | 56.23 | 50.91 | 114.33M |
| August 25, 2025 | 50.37 | 51.38 | 51.38 | 51.45 | 50.1 | 60.26M |
| August 22, 2025 | 50.48 | 50.35 | 50.35 | 50.74 | 49.58 | 57.51M |
| August 21, 2025 | 49.63 | 50.21 | 50.21 | 51.76 | 48.36 | 115.12M |
| August 20, 2025 | 46.9 | 47.5 | 47.5 | 47.66 | 46.24 | 41.44M |
| August 19, 2025 | 46.38 | 46.71 | 46.71 | 47.38 | 46.36 | 38.35M |
| August 18, 2025 | 46.07 | 46.33 | 46.33 | 46.33 | 45.71 | 39.3M |
| August 15, 2025 | 46.27 | 46.07 | 46.07 | 46.53 | 45.76 | 40.19M |
| August 14, 2025 | 46.71 | 46.47 | 46.47 | 47.26 | 46.42 | 26.49M |
| August 13, 2025 | 47.07 | 46.89 | 46.89 | 47.38 | 46.2 | 32.38M |
| August 12, 2025 | 46.75 | 47.02 | 47.02 | 47.25 | 46.7 | 23.44M |
| August 11, 2025 | 47.22 | 46.75 | 46.75 | 47.22 | 46.3 | 26.55M |
| August 08, 2025 | 46.89 | 46.95 | 46.95 | 47.39 | 46.6 | 26.25M |
| August 07, 2025 | 46.78 | 46.67 | 46.67 | 47.37 | 46.33 | 21.52M |
| August 06, 2025 | 46.24 | 46.77 | 46.77 | 47.1 | 46.1 | 31.2M |
| August 05, 2025 | 46.19 | 46.26 | 46.26 | 46.45 | 45.88 | 26.58M |
| August 04, 2025 | 45.8 | 45.91 | 45.91 | 46.17 | 45.64 | 22.9M |
| August 01, 2025 | 46.41 | 45.81 | 45.81 | 46.59 | 45.7 | 30.18M |
| July 31, 2025 | 46.78 | 46.36 | 46.36 | 46.99 | 46.1 | 39.82M |
| July 30, 2025 | 47.28 | 47.27 | 47.27 | 48.3 | 46.89 | 42.16M |
| July 29, 2025 | 48.1 | 47.28 | 47.28 | 48.32 | 47.1 | 43.62M |
| July 28, 2025 | 48.4 | 48.34 | 48.34 | 49 | 48.05 | 35.21M |
| July 25, 2025 | 48.33 | 48.58 | 48.58 | 49.2 | 48.29 | 40.56M |
| July 24, 2025 | 48.5 | 48.27 | 48.27 | 48.57 | 47.92 | 44.91M |
| July 23, 2025 | 49.58 | 49.09 | 49.09 | 50.08 | 48.71 | 80.81M |
| July 22, 2025 | 47.28 | 48.42 | 48.42 | 48.49 | 47.02 | 49.98M |
| July 21, 2025 | 46.17 | 47.33 | 47.33 | 47.5 | 46.13 | 53.2M |
| July 18, 2025 | 45.33 | 46.04 | 46.04 | 46.51 | 45.23 | 34.01M |
