54.25
+0.43(+0.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.43 | 53.82 | 53.82 | 54.7 | 53.8 | 674,900 |
| October 16, 2025 | 54.62 | 54.54 | 54.54 | 55.25 | 54.26 | 567,500 |
| October 15, 2025 | 53.98 | 54.74 | 54.74 | 54.75 | 53.8 | 753,400 |
| October 14, 2025 | 54.07 | 53.95 | 53.95 | 54.36 | 53.78 | 777,476 |
| October 13, 2025 | 54.08 | 54.07 | 54.07 | 54.32 | 53.7 | 773,508 |
| October 10, 2025 | 54.34 | 54.69 | 54.69 | 55.21 | 54.12 | 986,100 |
| October 09, 2025 | 54.66 | 54.36 | 54.36 | 54.95 | 54.11 | 643,795 |
| September 30, 2025 | 55.16 | 54.66 | 54.66 | 55.44 | 54.61 | 925,455 |
| September 29, 2025 | 55.98 | 55.19 | 55.19 | 55.98 | 54.8 | 560,800 |
| September 26, 2025 | 55.6 | 55.7 | 55.7 | 55.9 | 55.1 | 569,266 |
| September 25, 2025 | 55.5 | 55.42 | 55.42 | 55.65 | 55 | 474,900 |
| September 24, 2025 | 54.95 | 55.24 | 55.24 | 55.49 | 54.57 | 424,260 |
| September 23, 2025 | 55.76 | 54.93 | 54.93 | 55.95 | 54.03 | 950,751 |
| September 22, 2025 | 56.38 | 55.71 | 55.71 | 56.6 | 55.67 | 852,636 |
| September 19, 2025 | 56.17 | 56.57 | 56.57 | 56.66 | 55.81 | 1.04M |
| September 18, 2025 | 56.98 | 56.16 | 56.16 | 56.98 | 56.08 | 1.32M |
| September 17, 2025 | 57.18 | 56.98 | 56.98 | 57.22 | 56.5 | 1.05M |
| September 16, 2025 | 57.45 | 57.1 | 57.1 | 57.57 | 56.66 | 1.16M |
| September 15, 2025 | 57.57 | 57.46 | 57.46 | 58.35 | 57.39 | 1.12M |
| September 12, 2025 | 58.34 | 57.56 | 57.56 | 58.7 | 57.47 | 1.36M |
| September 11, 2025 | 58.78 | 58.71 | 58.13 | 58.92 | 58.02 | 1.17M |
| September 10, 2025 | 59.03 | 58.9 | 58.32 | 59.03 | 58.52 | 802,763 |
| September 09, 2025 | 58.95 | 59.02 | 58.44 | 59.28 | 58.48 | 1.17M |
| September 08, 2025 | 57.85 | 58.96 | 58.38 | 59.02 | 57.84 | 1.32M |
| September 05, 2025 | 58 | 57.99 | 57.99 | 58.24 | 57 | 1.26M |
| September 04, 2025 | 56.26 | 57.95 | 57.95 | 58.04 | 55.62 | 2.04M |
| September 03, 2025 | 57.49 | 56.23 | 56.23 | 58.25 | 56.1 | 1.34M |
| September 02, 2025 | 58.58 | 57.48 | 57.48 | 58.78 | 57.15 | 1.46M |
| September 01, 2025 | 58.26 | 58.55 | 58.55 | 59.2 | 57.8 | 1.17M |
| August 29, 2025 | 58.22 | 58.17 | 58.17 | 59.12 | 57.85 | 1.26M |
| August 28, 2025 | 58.83 | 58.2 | 58.2 | 59.26 | 56.88 | 1.61M |
| August 27, 2025 | 59.98 | 58.83 | 58.83 | 60.2 | 58.83 | 1.42M |
| August 26, 2025 | 59.41 | 60 | 60 | 60.7 | 59.1 | 1.82M |
| August 25, 2025 | 58.87 | 59.41 | 59.41 | 59.95 | 58.36 | 2.04M |
| August 22, 2025 | 58.9 | 58.74 | 58.74 | 58.91 | 58.1 | 1.52M |
| August 21, 2025 | 59.18 | 58.76 | 58.76 | 59.49 | 58.47 | 1.46M |
| August 20, 2025 | 58.76 | 59.25 | 59.25 | 59.29 | 58.4 | 1.53M |
| August 19, 2025 | 58.1 | 58.68 | 58.68 | 58.92 | 57.9 | 1.6M |
| August 18, 2025 | 57.49 | 58.09 | 58.09 | 58.2 | 57.4 | 1.54M |
| August 15, 2025 | 57.12 | 57.32 | 57.32 | 57.48 | 56.62 | 998,000 |
| August 14, 2025 | 57.6 | 57.09 | 57.09 | 58.07 | 56.85 | 1.21M |
| August 13, 2025 | 57.85 | 57.64 | 57.64 | 57.97 | 56.97 | 1.57M |
| August 12, 2025 | 57.78 | 57.86 | 57.86 | 58.29 | 57.7 | 1M |
| August 11, 2025 | 57.17 | 57.74 | 57.74 | 57.85 | 57.08 | 843,341 |
| August 08, 2025 | 57.72 | 57.33 | 57.33 | 57.72 | 57.01 | 803,700 |
| August 07, 2025 | 56.78 | 57.73 | 57.73 | 58.18 | 56.56 | 1.79M |
| August 06, 2025 | 56.18 | 56.79 | 56.79 | 56.79 | 55.8 | 1.07M |
| August 05, 2025 | 56.15 | 56.17 | 56.17 | 56.29 | 56 | 630,900 |
| August 04, 2025 | 55.98 | 56.13 | 56.13 | 56.29 | 55.7 | 641,113 |
| August 01, 2025 | 55.66 | 56.14 | 56.14 | 56.36 | 55.61 | 797,951 |
| July 31, 2025 | 57.2 | 55.8 | 55.8 | 57.2 | 55.7 | 1.62M |
| July 30, 2025 | 57.03 | 57.25 | 57.25 | 57.8 | 56.81 | 1.1M |
| July 29, 2025 | 57.57 | 57.03 | 57.03 | 57.59 | 56.8 | 878,251 |
| July 28, 2025 | 57.91 | 57.35 | 57.35 | 58 | 57.25 | 1.08M |
| July 25, 2025 | 58.16 | 57.91 | 57.91 | 58.41 | 57.8 | 1.08M |
| July 24, 2025 | 57.95 | 58.03 | 58.03 | 58.2 | 57.86 | 1.44M |
| July 23, 2025 | 58.3 | 58.1 | 58.1 | 58.51 | 57.96 | 949,434 |
| July 22, 2025 | 57.64 | 58.3 | 58.3 | 58.3 | 57.6 | 1.06M |
| July 21, 2025 | 57.48 | 57.64 | 57.64 | 57.65 | 57 | 843,008 |
| July 18, 2025 | 57.63 | 57.48 | 57.48 | 57.64 | 57.3 | 726,600 |
