52.30
-2.63(-4.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 54.24 | 52.3 | 52.3 | 55.24 | 52.17 | 81.31M |
| October 16, 2025 | 53.88 | 54.93 | 54.93 | 56.5 | 53.54 | 101.99M |
| October 15, 2025 | 52.71 | 54.38 | 54.38 | 54.68 | 52.11 | 90.7M |
| October 14, 2025 | 56.72 | 52.33 | 52.33 | 56.9 | 52.27 | 124.77M |
| October 13, 2025 | 52.09 | 56 | 56 | 56.38 | 52.09 | 131.6M |
| October 10, 2025 | 60 | 54.79 | 54.79 | 60.5 | 54.07 | 201.51M |
| October 09, 2025 | 62.79 | 62.9 | 62.9 | 65.04 | 62.17 | 157.69M |
| September 30, 2025 | 62.21 | 62.22 | 62.22 | 64.87 | 61.5 | 164.91M |
| September 29, 2025 | 66 | 63.14 | 63.14 | 68 | 63 | 205.12M |
| September 26, 2025 | 64.69 | 65.49 | 65.49 | 68.87 | 62.55 | 186.84M |
| September 25, 2025 | 66.99 | 65.07 | 65.07 | 69.72 | 65 | 163.65M |
| September 24, 2025 | 62.51 | 67.9 | 67.9 | 68.76 | 60.88 | 200.94M |
| September 23, 2025 | 58.88 | 63.3 | 63.3 | 64.8 | 57.95 | 218.82M |
| September 22, 2025 | 56 | 58.89 | 58.89 | 58.9 | 53.47 | 158.9M |
| September 19, 2025 | 58.26 | 55.6 | 55.6 | 59.88 | 55.18 | 206.93M |
| September 18, 2025 | 53.06 | 56.73 | 56.73 | 58.77 | 53.06 | 230.43M |
| September 17, 2025 | 54.84 | 53.57 | 53.57 | 54.98 | 53.28 | 133.42M |
| September 16, 2025 | 54.85 | 55 | 55 | 55.96 | 51.92 | 198.79M |
| September 15, 2025 | 55.79 | 55.59 | 55.59 | 57.58 | 54.88 | 179.47M |
| September 12, 2025 | 58.26 | 54.8 | 54.8 | 58.3 | 54.77 | 261.5M |
| September 11, 2025 | 57.6 | 60.13 | 60.13 | 60.5 | 57.14 | 238.73M |
| September 10, 2025 | 55.03 | 58.61 | 58.61 | 58.84 | 55.03 | 250.23M |
| September 09, 2025 | 55.2 | 56.06 | 56.06 | 57.83 | 54.82 | 251.19M |
| September 08, 2025 | 55.01 | 57.39 | 57.39 | 59.11 | 53.9 | 358.5M |
| September 05, 2025 | 47.01 | 53.8 | 53.8 | 53.8 | 47.01 | 310.87M |
| September 04, 2025 | 44.83 | 44.83 | 44.83 | 47.68 | 43.07 | 200.95M |
| September 03, 2025 | 43.55 | 43.96 | 43.96 | 46.98 | 43.09 | 187.89M |
| September 02, 2025 | 41.04 | 43.8 | 43.8 | 45.9 | 40.32 | 218.46M |
| September 01, 2025 | 38.54 | 40.7 | 40.7 | 41.98 | 38.5 | 226.99M |
| August 29, 2025 | 31.28 | 35.51 | 35.51 | 35.51 | 31.28 | 120.26M |
| August 28, 2025 | 28.99 | 29.59 | 29.59 | 29.8 | 28.4 | 55.16M |
| August 27, 2025 | 28.92 | 29.02 | 29.02 | 30.18 | 28.92 | 56.08M |
| August 26, 2025 | 29.36 | 29.15 | 29.15 | 29.47 | 28.85 | 31.71M |
| August 25, 2025 | 29.31 | 29.23 | 29.23 | 30.04 | 28.81 | 55.45M |
| August 22, 2025 | 27.6 | 29.09 | 29.09 | 29.67 | 27.53 | 61.51M |
| August 21, 2025 | 28.44 | 27.52 | 27.52 | 28.58 | 27.3 | 41.86M |
| August 20, 2025 | 28.31 | 28.54 | 28.54 | 28.55 | 27.8 | 37.22M |
| August 19, 2025 | 28.28 | 28.42 | 28.42 | 28.73 | 27.99 | 50.08M |
| August 18, 2025 | 26.62 | 28.19 | 28.19 | 28.97 | 26.62 | 75.63M |
| August 15, 2025 | 25.83 | 26.56 | 26.56 | 26.6 | 25.83 | 29.66M |
| August 14, 2025 | 26.55 | 26 | 26 | 26.82 | 25.78 | 32.72M |
| August 13, 2025 | 26.67 | 26.54 | 26.54 | 27.02 | 26.42 | 35.31M |
| August 12, 2025 | 26.16 | 26.85 | 26.85 | 26.9 | 25.62 | 46.09M |
| August 11, 2025 | 25.93 | 26.18 | 26.18 | 26.35 | 25.74 | 26.28M |
| August 08, 2025 | 25.96 | 25.8 | 25.8 | 26.37 | 25.71 | 20.19M |
| August 07, 2025 | 26.3 | 25.98 | 25.98 | 26.56 | 25.88 | 26.08M |
| August 06, 2025 | 25.62 | 26.35 | 26.35 | 26.38 | 25.4 | 31.82M |
| August 05, 2025 | 25.85 | 25.63 | 25.63 | 26.08 | 25.5 | 21.96M |
| August 04, 2025 | 25.4 | 25.72 | 25.72 | 25.75 | 25.22 | 20.91M |
| August 01, 2025 | 25.46 | 25.54 | 25.54 | 25.97 | 25.43 | 24.01M |
| July 31, 2025 | 25.85 | 25.46 | 25.46 | 26.31 | 25.26 | 39.18M |
| July 30, 2025 | 26.68 | 26 | 26 | 26.79 | 25.6 | 49.19M |
| July 29, 2025 | 26.5 | 26.73 | 26.73 | 27.25 | 26.28 | 44.2M |
| July 28, 2025 | 26.36 | 26.55 | 26.55 | 27.06 | 25.98 | 37.45M |
| July 25, 2025 | 26.77 | 26.52 | 26.52 | 26.92 | 26.4 | 32.27M |
| July 24, 2025 | 26 | 26.71 | 26.71 | 26.9 | 26 | 46.24M |
| July 23, 2025 | 26.4 | 26.04 | 26.04 | 26.49 | 25.89 | 40.13M |
| July 22, 2025 | 25.03 | 26.56 | 26.56 | 27.17 | 25.03 | 80.88M |
| July 21, 2025 | 25.25 | 25.22 | 25.22 | 25.34 | 24.81 | 32.45M |
| July 18, 2025 | 24.85 | 25.23 | 25.23 | 25.64 | 24.82 | 47.64M |