55.14
-3.22(-5.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 58.54 | 55.14 | 55.14 | 60.5 | 55 | 8.05M |
| October 16, 2025 | 60 | 58.36 | 58.36 | 61.3 | 57.8 | 7.88M |
| October 15, 2025 | 57.87 | 60.3 | 60.3 | 61.99 | 56.73 | 10.54M |
| October 14, 2025 | 61.48 | 56.94 | 56.94 | 61.58 | 56.55 | 7.36M |
| October 13, 2025 | 55.88 | 60.34 | 60.34 | 62 | 55.51 | 8.18M |
| October 10, 2025 | 62.62 | 59.1 | 59.1 | 63.44 | 58.11 | 10.47M |
| October 09, 2025 | 58.99 | 63.81 | 63.81 | 66.5 | 58.5 | 15.58M |
| September 30, 2025 | 56.08 | 56.09 | 56.09 | 57.15 | 55.63 | 5.01M |
| September 29, 2025 | 55 | 56.07 | 56.07 | 57.64 | 54.21 | 6.62M |
| September 26, 2025 | 57.1 | 55.31 | 55.31 | 57.48 | 55.1 | 8.62M |
| September 25, 2025 | 60.78 | 57.9 | 57.9 | 62.2 | 57.83 | 10.3M |
| September 24, 2025 | 57.58 | 61.56 | 61.56 | 62.88 | 57.3 | 15.61M |
| September 23, 2025 | 58.82 | 57.01 | 57.01 | 59.3 | 55.68 | 8.66M |
| September 22, 2025 | 62 | 59.42 | 59.42 | 62 | 58.41 | 7.61M |
| September 19, 2025 | 62 | 60.46 | 60.46 | 63.8 | 59.9 | 9.36M |
| September 18, 2025 | 63.41 | 62.99 | 62.99 | 65.66 | 61.54 | 11.2M |
| September 17, 2025 | 64.8 | 63.35 | 63.35 | 65 | 63.06 | 8.17M |
| September 16, 2025 | 66.93 | 64.61 | 64.61 | 66.93 | 64.31 | 8.62M |
| September 15, 2025 | 67.01 | 66.16 | 66.16 | 68.9 | 65.67 | 9.77M |
| September 12, 2025 | 70.88 | 67.65 | 67.65 | 71.88 | 66.2 | 13.31M |
| September 11, 2025 | 70.39 | 69.11 | 69.11 | 70.77 | 67 | 14.16M |
| September 10, 2025 | 75.28 | 71.38 | 71.38 | 75.54 | 70.06 | 13.8M |
| September 09, 2025 | 75 | 73.44 | 73.44 | 80.87 | 72.58 | 16.49M |
| September 08, 2025 | 73.7 | 77.88 | 77.88 | 81.88 | 71 | 19.65M |
| September 05, 2025 | 63.01 | 73.2 | 73.2 | 73.63 | 63.01 | 18.18M |
| September 04, 2025 | 67.62 | 63.85 | 63.85 | 69 | 62.13 | 14.79M |
| September 03, 2025 | 69.17 | 66.95 | 66.95 | 69.17 | 65.58 | 12.45M |
| September 02, 2025 | 63.5 | 68.49 | 68.49 | 73.69 | 62.8 | 20.55M |
| September 01, 2025 | 55.34 | 63.88 | 63.88 | 65.38 | 55.29 | 18.4M |
| August 29, 2025 | 54.88 | 56.88 | 56.88 | 60.88 | 54.88 | 15.48M |
| August 28, 2025 | 56.25 | 55.02 | 55.02 | 58 | 53.01 | 10.12M |
| August 27, 2025 | 58 | 57.12 | 57.12 | 60.28 | 56.3 | 12.98M |
| August 26, 2025 | 58.49 | 57.92 | 57.92 | 58.87 | 56.15 | 12.79M |
| August 25, 2025 | 53.37 | 58.95 | 58.95 | 59 | 51.23 | 21.91M |
| August 22, 2025 | 52.93 | 51.89 | 51.89 | 53.9 | 51.23 | 8.74M |
| August 21, 2025 | 55 | 52.92 | 52.92 | 55.48 | 52.43 | 9.8M |
| August 20, 2025 | 55.08 | 55.23 | 55.23 | 56.69 | 53.8 | 14.17M |
| August 19, 2025 | 60 | 57.08 | 57.08 | 62 | 56.17 | 20.51M |
| August 18, 2025 | 59.24 | 59 | 59 | 61.38 | 57.5 | 22M |
| August 15, 2025 | 54.11 | 59.65 | 59.65 | 62.68 | 53.73 | 21.35M |
| August 14, 2025 | 50.21 | 53.05 | 53.05 | 55.58 | 50.21 | 20.99M |
| August 13, 2025 | 49 | 49.71 | 49.71 | 51.7 | 47.47 | 19.18M |
| August 12, 2025 | 50.03 | 51.3 | 51.3 | 53.95 | 48.3 | 22.45M |
| August 11, 2025 | 48.5 | 48.22 | 48.22 | 50.83 | 47.9 | 16.13M |
| August 08, 2025 | 46 | 48.59 | 48.59 | 49.97 | 45.1 | 20.98M |
| August 07, 2025 | 44.99 | 47.95 | 47.95 | 51.61 | 44.97 | 25.11M |
| August 06, 2025 | 43 | 44.72 | 44.72 | 45.35 | 42.44 | 21.82M |
| August 05, 2025 | 42.53 | 42.9 | 42.9 | 45.3 | 41.75 | 29.77M |
| August 04, 2025 | 34.98 | 41.27 | 41.27 | 41.27 | 34.56 | 28.53M |
| August 01, 2025 | 35.36 | 34.39 | 34.39 | 36.77 | 34.21 | 13.73M |
| July 31, 2025 | 34.75 | 35.66 | 35.66 | 36.5 | 34.54 | 15.58M |
| July 30, 2025 | 35.39 | 34.72 | 34.72 | 35.56 | 34.27 | 8.27M |
| July 29, 2025 | 35.74 | 35.38 | 35.38 | 35.91 | 34.63 | 9.24M |
| July 28, 2025 | 33.76 | 35.3 | 35.3 | 35.78 | 33.76 | 13.32M |
| July 25, 2025 | 34.01 | 33.76 | 33.76 | 34.57 | 33.68 | 5.41M |
| July 24, 2025 | 34.99 | 33.94 | 33.94 | 35.35 | 33.88 | 7.4M |
| July 23, 2025 | 34.29 | 34.29 | 34.29 | 35.1 | 34.15 | 7M |
| July 22, 2025 | 35.8 | 35.05 | 35.05 | 36.15 | 34.89 | 11.08M |
| July 21, 2025 | 34.87 | 36.39 | 36.39 | 37.2 | 34.79 | 14.41M |
| July 18, 2025 | 35.56 | 35.28 | 35.28 | 36.5 | 34.72 | 9.67M |