53.14
-0.29(-0.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50 | 53.43 | 53.43 | 53.66 | 49.01 | 37.97M |
September 04, 2025 | 52.31 | 49.96 | 49.96 | 52.46 | 49.03 | 33.3M |
September 03, 2025 | 53.14 | 52.25 | 52.25 | 53.5 | 51.8 | 25.32M |
September 02, 2025 | 57.77 | 53.5 | 53.5 | 58.66 | 52 | 61.92M |
September 01, 2025 | 61 | 58.19 | 58.19 | 61.93 | 57.95 | 41.11M |
August 29, 2025 | 60 | 58.97 | 58.97 | 60 | 56.3 | 52.43M |
August 28, 2025 | 59.93 | 61.3 | 61.3 | 61.38 | 58.34 | 40.58M |
August 27, 2025 | 60.14 | 60.28 | 60.28 | 63.5 | 59.98 | 43.97M |
August 26, 2025 | 59.38 | 59.96 | 59.96 | 61.82 | 58.85 | 32.39M |
August 25, 2025 | 61.2 | 60.6 | 60.6 | 63.93 | 59.62 | 47.7M |
August 22, 2025 | 56.86 | 59.33 | 59.33 | 60.77 | 56.31 | 48.76M |
August 21, 2025 | 56.77 | 56.23 | 56.23 | 58.4 | 55.7 | 30.61M |
August 20, 2025 | 55.28 | 56.77 | 56.77 | 56.88 | 54.33 | 29.53M |
August 19, 2025 | 57 | 55.96 | 55.96 | 57.3 | 55.68 | 31.71M |
August 18, 2025 | 52.64 | 56.85 | 56.85 | 58.7 | 52.3 | 49.83M |
August 15, 2025 | 50.2 | 52.42 | 52.42 | 52.99 | 50.1 | 33.01M |
August 14, 2025 | 51.21 | 50.48 | 50.48 | 52 | 50.3 | 28.2M |
August 13, 2025 | 51.88 | 51.21 | 51.21 | 52.15 | 50.52 | 30.4M |
August 12, 2025 | 50.05 | 50.88 | 50.88 | 51.18 | 49.5 | 25.54M |
August 11, 2025 | 48.3 | 49.99 | 49.99 | 50.04 | 48.19 | 26.22M |
August 08, 2025 | 48.09 | 48.42 | 48.42 | 49.3 | 47.3 | 26M |
August 07, 2025 | 47.98 | 48.18 | 48.18 | 48.4 | 47.2 | 20.24M |
August 06, 2025 | 47.68 | 48.19 | 48.19 | 48.47 | 47.02 | 20.91M |
August 05, 2025 | 48.7 | 47.67 | 47.67 | 48.72 | 47.46 | 21.87M |
August 04, 2025 | 47.58 | 48.86 | 48.86 | 49.11 | 47.01 | 22.66M |
August 01, 2025 | 50 | 48.18 | 48.18 | 50.2 | 47.5 | 27.65M |
July 31, 2025 | 48.96 | 49.79 | 49.79 | 51.49 | 48.89 | 31.42M |
July 30, 2025 | 50.58 | 49.03 | 49.03 | 50.59 | 49 | 21.88M |
July 29, 2025 | 50.22 | 51.15 | 51.15 | 51.88 | 49.21 | 27.19M |
July 28, 2025 | 51.87 | 50.57 | 50.57 | 51.89 | 49.91 | 16.34M |
July 25, 2025 | 50.75 | 51.51 | 51.51 | 51.51 | 50.25 | 19.63M |
July 24, 2025 | 51 | 50.67 | 50.67 | 51.5 | 50.3 | 21.82M |
July 23, 2025 | 49.44 | 50.98 | 50.98 | 50.98 | 49.42 | 24.47M |
July 22, 2025 | 50.71 | 49.65 | 49.65 | 51.48 | 49.49 | 27.08M |
July 21, 2025 | 51.81 | 50.99 | 50.99 | 52.3 | 50.73 | 27.85M |
July 18, 2025 | 52.45 | 52.71 | 52.71 | 53.98 | 52.4 | 30.63M |
July 17, 2025 | 52.11 | 52.55 | 52.42 | 53.55 | 52.01 | 28.91M |
July 16, 2025 | 54.55 | 52.83 | 52.7 | 54.88 | 52.5 | 54.66M |
July 15, 2025 | 48.2 | 52.97 | 52.97 | 53.24 | 48.1 | 66.53M |
July 14, 2025 | 47.92 | 48.38 | 48.38 | 49 | 47.77 | 26.65M |
July 11, 2025 | 46.58 | 47.03 | 47.03 | 47.43 | 46.16 | 17.07M |
July 10, 2025 | 47.2 | 46.68 | 46.68 | 47.5 | 46 | 20M |
July 09, 2025 | 48.47 | 47.59 | 47.59 | 49.57 | 47.2 | 28.09M |
July 08, 2025 | 48.3 | 48.69 | 48.69 | 48.97 | 47.58 | 21.08M |
July 07, 2025 | 49 | 48.39 | 48.39 | 49.9 | 48.3 | 19.8M |
July 04, 2025 | 48.65 | 49.04 | 49.04 | 51.75 | 48.52 | 46.96M |
July 03, 2025 | 46.5 | 47.31 | 47.31 | 47.79 | 46.3 | 17.9M |
July 02, 2025 | 47.3 | 46.32 | 46.32 | 47.33 | 45.9 | 18.79M |
July 01, 2025 | 49.17 | 47.63 | 47.63 | 49.4 | 47.45 | 27.4M |
June 30, 2025 | 48.97 | 49.53 | 49.53 | 50 | 48.77 | 31.48M |
June 27, 2025 | 47.75 | 48.35 | 48.35 | 48.83 | 46.94 | 28.89M |
June 26, 2025 | 47.85 | 47.95 | 47.95 | 49.17 | 47.41 | 34.59M |
June 25, 2025 | 46.89 | 48.08 | 48.08 | 48.98 | 46.89 | 50.04M |
June 24, 2025 | 43.6 | 46 | 46 | 46.26 | 43.59 | 39.8M |
June 23, 2025 | 43.2 | 43.42 | 43.42 | 43.64 | 42.7 | 20.07M |
June 20, 2025 | 43.71 | 43.97 | 43.97 | 44.5 | 42.91 | 26.03M |
June 19, 2025 | 44.49 | 43.39 | 43.39 | 45 | 43.22 | 19.03M |
June 18, 2025 | 42.73 | 44.15 | 44.15 | 44.88 | 42.53 | 28.79M |
June 17, 2025 | 43.85 | 42.92 | 42.92 | 43.99 | 42.7 | 17.31M |
June 16, 2025 | 43.39 | 43.86 | 43.86 | 44.69 | 43.1 | 22.21M |