53.48
-2.83(-5.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 56.34 | 53.48 | 53.48 | 56.48 | 53.41 | 3.64M |
| October 16, 2025 | 57.4 | 56.31 | 56.31 | 57.42 | 55.91 | 2.3M |
| October 15, 2025 | 56.84 | 57.4 | 57.4 | 57.4 | 55.6 | 3.2M |
| October 14, 2025 | 58.01 | 55.84 | 55.84 | 58.8 | 55.59 | 4.2M |
| October 13, 2025 | 54.43 | 57.9 | 57.9 | 58.35 | 54 | 4.91M |
| October 10, 2025 | 59.22 | 59.02 | 59.02 | 62.22 | 58.88 | 4.62M |
| October 09, 2025 | 60.02 | 59.7 | 59.7 | 60.82 | 58.82 | 4.78M |
| September 30, 2025 | 60.6 | 60.32 | 60.32 | 61.5 | 59.21 | 4.64M |
| September 29, 2025 | 59.05 | 60.45 | 60.45 | 61.2 | 59.05 | 3.43M |
| September 26, 2025 | 61.5 | 59.76 | 59.76 | 62.45 | 59.76 | 5.53M |
| September 25, 2025 | 61.84 | 62.22 | 62.22 | 64.32 | 61.66 | 5.9M |
| September 24, 2025 | 60.01 | 61.84 | 61.84 | 62.3 | 58.81 | 7.77M |
| September 23, 2025 | 65.5 | 60.9 | 60.9 | 65.8 | 59.5 | 10.6M |
| September 22, 2025 | 62.81 | 63.9 | 63.9 | 64.38 | 62.05 | 9.7M |
| September 19, 2025 | 68.8 | 62.8 | 62.8 | 68.8 | 62.8 | 18.44M |
| September 18, 2025 | 66.31 | 69.78 | 69.78 | 69.78 | 64.5 | 21.58M |
| September 17, 2025 | 61.21 | 63.44 | 63.44 | 64.35 | 60.5 | 12.72M |
| September 16, 2025 | 61 | 61.78 | 61.78 | 63.68 | 60 | 11.2M |
| September 15, 2025 | 60.4 | 61.06 | 61.06 | 61.94 | 59.93 | 9.25M |
| September 12, 2025 | 63.31 | 61.93 | 61.93 | 64.47 | 60.89 | 14.71M |
| September 11, 2025 | 62.06 | 62.68 | 62.68 | 63.55 | 60.3 | 19.22M |
| September 10, 2025 | 57.75 | 61.6 | 61.6 | 61.6 | 56.1 | 15.81M |
| September 09, 2025 | 57.01 | 56 | 56 | 58.37 | 55.21 | 9.49M |
| September 08, 2025 | 63.77 | 57.6 | 57.6 | 63.77 | 56 | 15.45M |
| September 05, 2025 | 61.8 | 59.6 | 59.6 | 62.05 | 56.53 | 19.4M |
| September 04, 2025 | 65.12 | 62.79 | 62.79 | 67.99 | 60.61 | 28.31M |
| September 03, 2025 | 63.89 | 63.89 | 63.89 | 63.89 | 59.93 | 25.29M |
| September 02, 2025 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 2.01M |
| September 01, 2025 | 52.8 | 52.8 | 52.8 | 52.8 | 52.8 | 3.92M |
| August 29, 2025 | 47 | 48 | 48 | 48.16 | 46.5 | 5.02M |
| August 28, 2025 | 45.97 | 47.71 | 47.71 | 47.75 | 45.31 | 6.02M |
| August 27, 2025 | 47.4 | 46.3 | 46.3 | 48.86 | 46.3 | 6.04M |
| August 26, 2025 | 47.11 | 47.44 | 47.44 | 48.03 | 47.11 | 4.54M |
| August 25, 2025 | 47.25 | 48.02 | 48.02 | 49.98 | 47 | 9.41M |
| August 22, 2025 | 47.79 | 46.83 | 46.83 | 48 | 46.79 | 6.07M |
| August 21, 2025 | 48.12 | 47.76 | 47.76 | 48.45 | 46.8 | 6.1M |
| August 20, 2025 | 49 | 48.26 | 48.26 | 50.21 | 47.85 | 8.84M |
| August 19, 2025 | 50.01 | 50.4 | 50.4 | 51.62 | 49.34 | 8.62M |
| August 18, 2025 | 51.1 | 50.29 | 50.29 | 52.99 | 49.84 | 14.09M |
| August 15, 2025 | 48.8 | 50.05 | 50.05 | 50.38 | 47.51 | 12.41M |
| August 14, 2025 | 50.04 | 48.5 | 48.5 | 52.15 | 47 | 18.27M |
| August 13, 2025 | 44.26 | 48.4 | 48.4 | 48.4 | 43.18 | 13.51M |
| August 12, 2025 | 44 | 44 | 44 | 44.13 | 43.18 | 7.26M |
| August 11, 2025 | 45.89 | 44.01 | 44.01 | 45.99 | 43.51 | 14.3M |
| August 08, 2025 | 47 | 46.31 | 46.31 | 48.24 | 46 | 12.09M |
| August 07, 2025 | 46.55 | 49.1 | 49.1 | 50.9 | 45.76 | 19M |
| August 06, 2025 | 42.33 | 46.54 | 46.54 | 46.54 | 42.33 | 13.74M |
| August 05, 2025 | 42.06 | 42.31 | 42.31 | 42.99 | 41.45 | 10.91M |
| August 04, 2025 | 39 | 41.84 | 41.84 | 42.26 | 38.55 | 11.95M |
| August 01, 2025 | 38.92 | 39.7 | 39.7 | 41.53 | 38.82 | 14.02M |
| July 31, 2025 | 42.63 | 39.63 | 39.63 | 43.92 | 39.11 | 23.9M |
| July 30, 2025 | 39.55 | 39.93 | 39.93 | 41.27 | 38.95 | 8.48M |
| July 29, 2025 | 39.45 | 39.57 | 39.57 | 40.68 | 39.19 | 8.22M |
| July 28, 2025 | 37.92 | 39.99 | 39.99 | 40.16 | 37.84 | 15.37M |
| July 25, 2025 | 34.6 | 38.18 | 38.18 | 38.18 | 34.6 | 9.51M |
| July 24, 2025 | 34.1 | 34.71 | 34.71 | 35.2 | 34.06 | 2.2M |
| July 23, 2025 | 34.6 | 34.1 | 34.1 | 34.77 | 34.02 | 2.08M |
| July 22, 2025 | 34.79 | 34.77 | 34.77 | 35.18 | 34.52 | 2.16M |
| July 21, 2025 | 34.82 | 34.81 | 34.81 | 35.06 | 34.47 | 2.12M |
| July 18, 2025 | 35.3 | 34.81 | 34.81 | 35.45 | 34.71 | 2.28M |