52.01
+0.69(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 20, 2025 | 52.55 | 52.01 | 52.01 | 52.61 | 51.37 | 1.4M |
| October 17, 2025 | 53.4 | 51.32 | 51.32 | 53.67 | 51.25 | 2.09M |
| October 16, 2025 | 54.55 | 52.99 | 52.99 | 54.8 | 52.9 | 1.37M |
| October 15, 2025 | 53.66 | 54.83 | 54.83 | 54.95 | 52.36 | 2.12M |
| October 14, 2025 | 55.62 | 53.63 | 53.63 | 56.18 | 53.31 | 1.94M |
| October 13, 2025 | 54.95 | 55.45 | 55.45 | 55.8 | 52 | 2.27M |
| October 10, 2025 | 57.7 | 55.95 | 55.95 | 57.7 | 55.84 | 2.21M |
| October 09, 2025 | 56.63 | 57.7 | 57.7 | 59.15 | 56.25 | 3.55M |
| September 30, 2025 | 55.37 | 56.25 | 56.25 | 57.55 | 55.37 | 2.21M |
| September 29, 2025 | 54.95 | 55.37 | 55.37 | 57.16 | 54.2 | 2.41M |
| September 26, 2025 | 57 | 54.81 | 54.81 | 57.25 | 54.77 | 2.95M |
| September 25, 2025 | 59 | 57.48 | 57.48 | 59.5 | 57.41 | 4.01M |
| September 24, 2025 | 53.74 | 59.06 | 59.06 | 59.25 | 53.4 | 7.17M |
| September 23, 2025 | 56.25 | 54.01 | 54.01 | 56.25 | 52.42 | 3.18M |
| September 22, 2025 | 56.25 | 55.2 | 55.2 | 56.25 | 54.27 | 2.12M |
| September 19, 2025 | 56.25 | 55.2 | 55.2 | 56.52 | 54.65 | 2.8M |
| September 18, 2025 | 57.96 | 56.25 | 56.25 | 58.3 | 55.74 | 3.78M |
| September 17, 2025 | 58.15 | 57.96 | 57.96 | 59 | 57.6 | 1.76M |
| September 16, 2025 | 57.57 | 57.97 | 57.97 | 58.05 | 57.1 | 1.51M |
| September 15, 2025 | 58.49 | 57.79 | 57.79 | 58.78 | 56.87 | 2.26M |
| September 12, 2025 | 59.1 | 58.29 | 58.29 | 59.47 | 58.21 | 2.54M |
| September 11, 2025 | 57.65 | 59.16 | 59.16 | 59.8 | 57.3 | 2.77M |
| September 10, 2025 | 58.19 | 57.84 | 57.84 | 59.49 | 57.6 | 1.81M |
| September 09, 2025 | 59.63 | 58.16 | 58.16 | 59.63 | 57.9 | 2.21M |
| September 08, 2025 | 60.1 | 59.63 | 59.63 | 60.2 | 59 | 2.13M |
| September 05, 2025 | 57.9 | 60.21 | 60.21 | 61.38 | 57.13 | 3.53M |
| September 04, 2025 | 58.28 | 57.59 | 57.59 | 59.39 | 56.01 | 2.8M |
| September 03, 2025 | 59.6 | 58.24 | 58.24 | 60.5 | 58.05 | 2.57M |
| September 02, 2025 | 62.68 | 59.5 | 59.5 | 62.91 | 58.61 | 4.67M |
| September 01, 2025 | 62.63 | 63.1 | 63.1 | 63.97 | 62.43 | 2.55M |
| August 29, 2025 | 64 | 62.65 | 62.65 | 64.9 | 62.18 | 2.71M |
| August 28, 2025 | 61.91 | 63.14 | 63.14 | 63.16 | 60.61 | 3.82M |
| August 27, 2025 | 62.78 | 61.89 | 61.89 | 65 | 61.87 | 4.39M |
| August 26, 2025 | 63.3 | 62.78 | 62.78 | 63.75 | 62.35 | 2.89M |
| August 25, 2025 | 64.09 | 63.38 | 63.38 | 64.85 | 62.69 | 3.97M |
| August 22, 2025 | 63.84 | 64.09 | 64.09 | 64.9 | 63.45 | 2.85M |
| August 21, 2025 | 65.62 | 63.78 | 63.78 | 65.87 | 63.47 | 3.59M |
| August 20, 2025 | 64.71 | 65.61 | 65.61 | 65.65 | 63.66 | 2.54M |
| August 19, 2025 | 65.07 | 64.77 | 64.77 | 66.8 | 64.32 | 3.6M |
| August 18, 2025 | 64.35 | 64.9 | 64.9 | 65.66 | 63.8 | 3.04M |
| August 15, 2025 | 63.04 | 64.39 | 64.39 | 64.75 | 62.72 | 2.76M |
| August 14, 2025 | 65.59 | 63.03 | 63.03 | 65.59 | 62.24 | 3.73M |
| August 13, 2025 | 62.85 | 65.02 | 65.02 | 65.31 | 62.69 | 4.21M |
| August 12, 2025 | 62.98 | 63.13 | 63.13 | 63.42 | 62.3 | 1.89M |
| August 11, 2025 | 62.25 | 63.01 | 63.01 | 63.5 | 62.01 | 2.2M |
| August 08, 2025 | 62.3 | 62.15 | 62.15 | 62.94 | 61.85 | 1.58M |
| August 07, 2025 | 63.28 | 62.57 | 62.57 | 63.95 | 62.15 | 2.71M |
| August 06, 2025 | 63.87 | 63.28 | 63.28 | 64.2 | 62.95 | 2.18M |
| August 05, 2025 | 63.1 | 63.71 | 63.71 | 64.23 | 62.71 | 3.12M |
| August 04, 2025 | 60.12 | 64 | 64 | 64.66 | 59 | 5.85M |
| August 01, 2025 | 60.82 | 60.06 | 60.06 | 63.6 | 60 | 4.99M |
| July 31, 2025 | 62.6 | 60.82 | 60.82 | 64.2 | 60.77 | 4.91M |
| July 30, 2025 | 63.3 | 63 | 63 | 64.66 | 62.5 | 2.44M |
| July 29, 2025 | 61.97 | 63.29 | 63.29 | 63.47 | 61.5 | 3.08M |
| July 28, 2025 | 60.27 | 61.96 | 61.96 | 62.49 | 60.27 | 2.66M |
| July 25, 2025 | 61.68 | 60.27 | 60.27 | 61.68 | 60.06 | 1.96M |
| July 24, 2025 | 59.83 | 61.57 | 61.57 | 62.25 | 59.51 | 3.54M |
| July 23, 2025 | 60.98 | 59.83 | 59.83 | 61.03 | 59.41 | 2.29M |
| July 22, 2025 | 62.2 | 60.82 | 60.82 | 62.64 | 60.59 | 3.02M |
| July 21, 2025 | 60.6 | 62.2 | 62.2 | 62.8 | 60.4 | 2.73M |