50.20
+2.12(+4.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 45.91 | 48.08 | 48.08 | 48.6 | 45.82 | 9.26M |
| September 04, 2025 | 45.87 | 45.36 | 45.36 | 47.89 | 44.75 | 7.64M |
| September 03, 2025 | 46.59 | 45.73 | 45.73 | 47.75 | 45.6 | 5.68M |
| September 02, 2025 | 50.43 | 46.64 | 46.64 | 50.79 | 46.54 | 10.5M |
| September 01, 2025 | 51.51 | 50.42 | 50.42 | 52.45 | 50.2 | 7.59M |
| August 29, 2025 | 49.8 | 51.92 | 51.92 | 52.72 | 48.88 | 10.89M |
| August 28, 2025 | 50.35 | 49.13 | 49.13 | 50.89 | 48.1 | 9.35M |
| August 27, 2025 | 52.65 | 50.3 | 50.3 | 53.45 | 50.01 | 8.02M |
| August 26, 2025 | 55.59 | 52.6 | 52.6 | 55.59 | 52.08 | 7.58M |
| August 25, 2025 | 56.19 | 54.72 | 54.72 | 56.77 | 54.24 | 6.89M |
| August 22, 2025 | 55.57 | 55.61 | 55.61 | 56.28 | 54.36 | 6.36M |
| August 21, 2025 | 55.71 | 55.29 | 55.29 | 56.98 | 54.9 | 9.15M |
| August 20, 2025 | 60.02 | 56.5 | 56.5 | 60.5 | 55 | 14.25M |
| August 19, 2025 | 58.41 | 60.53 | 60.53 | 62.8 | 57.3 | 9.67M |
| August 18, 2025 | 57.77 | 58.99 | 58.99 | 59.8 | 56.52 | 6.43M |
| August 15, 2025 | 57.53 | 57.77 | 57.77 | 58.75 | 56.36 | 7.8M |
| August 14, 2025 | 56.92 | 58.06 | 58.06 | 59.98 | 56.43 | 9.05M |
| August 13, 2025 | 54.35 | 56.91 | 56.91 | 58 | 54 | 11.09M |
| August 12, 2025 | 57 | 55.03 | 55.03 | 58.86 | 54.8 | 10.51M |
| August 11, 2025 | 57 | 56.4 | 56.4 | 58.46 | 55 | 9.41M |
| August 08, 2025 | 54.3 | 55.92 | 55.92 | 56.98 | 53.57 | 10.28M |
| August 07, 2025 | 53.99 | 54.82 | 54.82 | 56.49 | 52.88 | 10.12M |
| August 06, 2025 | 50.9 | 54.9 | 54.9 | 55.06 | 49.63 | 11.74M |
| August 05, 2025 | 49.5 | 50.93 | 50.93 | 51.03 | 47.8 | 10.76M |
| August 04, 2025 | 43.4 | 49.9 | 49.9 | 50.17 | 42.85 | 15.08M |
| August 01, 2025 | 43.15 | 43.43 | 43.43 | 45.3 | 42.39 | 9.2M |
| July 31, 2025 | 41.5 | 43.1 | 43.1 | 44.9 | 41.5 | 8.79M |
| July 30, 2025 | 43.66 | 42.07 | 42.07 | 43.66 | 41.51 | 6.66M |
| July 29, 2025 | 42.57 | 43.11 | 43.11 | 43.92 | 41.75 | 8.37M |
| July 28, 2025 | 41.88 | 42.6 | 42.6 | 42.88 | 40.7 | 9.56M |
| July 25, 2025 | 36.56 | 41.6 | 41.6 | 42.7 | 36.4 | 14.08M |
| July 24, 2025 | 35.57 | 36.59 | 36.59 | 37.13 | 35.57 | 4.66M |
| July 23, 2025 | 36.12 | 35.71 | 35.71 | 36.33 | 35.38 | 3.66M |
| July 22, 2025 | 36.04 | 36.2 | 36.2 | 36.88 | 35.72 | 4.21M |
| July 21, 2025 | 35.61 | 36.05 | 36.05 | 36.25 | 34.85 | 4.38M |
| July 18, 2025 | 36.39 | 35.6 | 35.6 | 36.67 | 35.21 | 5.36M |
| July 17, 2025 | 35.91 | 36.42 | 36.42 | 36.6 | 35.45 | 3.95M |
| July 16, 2025 | 36.72 | 35.95 | 35.95 | 36.9 | 35.66 | 4.44M |
| July 15, 2025 | 37.04 | 36.71 | 36.71 | 37.66 | 36.46 | 6.35M |
| July 14, 2025 | 34.4 | 37.43 | 37.43 | 37.97 | 34.2 | 11.44M |
| July 11, 2025 | 34.77 | 34.4 | 34.4 | 35.12 | 34.28 | 4.44M |
| July 10, 2025 | 33.94 | 34.85 | 34.85 | 35.19 | 33.45 | 6.65M |
| July 09, 2025 | 34.07 | 34.34 | 34.34 | 36.07 | 33.88 | 10.48M |
| July 08, 2025 | 33.5 | 33.5 | 33.5 | 33.87 | 33.11 | 4.57M |
| July 07, 2025 | 32.77 | 33.16 | 33.16 | 33.22 | 32.54 | 3.19M |
| July 04, 2025 | 34 | 32.75 | 32.75 | 34 | 32.58 | 4.39M |
| July 03, 2025 | 33.88 | 33.62 | 33.62 | 33.89 | 33.08 | 4.13M |
| July 02, 2025 | 33.71 | 33.91 | 33.91 | 34.49 | 33.37 | 4.66M |
| July 01, 2025 | 34.58 | 33.89 | 33.89 | 34.88 | 33.28 | 5.52M |
| June 30, 2025 | 34.72 | 34.56 | 34.56 | 35 | 34.21 | 3.62M |
| June 27, 2025 | 34.86 | 34.67 | 34.67 | 35.5 | 33.99 | 6.07M |
| June 26, 2025 | 35.8 | 34.69 | 34.69 | 36.78 | 34.64 | 6.76M |
| June 25, 2025 | 36.59 | 35.97 | 35.97 | 37.34 | 35.53 | 8M |
| June 24, 2025 | 36.32 | 36.64 | 36.64 | 37.11 | 36 | 6.15M |
| June 23, 2025 | 34.76 | 36.23 | 36.23 | 36.32 | 34.28 | 5.81M |
| June 20, 2025 | 36.28 | 35.4 | 35.4 | 38.17 | 35.27 | 9.42M |
| June 19, 2025 | 37 | 36.28 | 36.28 | 39.12 | 36.05 | 7.87M |
| June 18, 2025 | 37.42 | 37.31 | 37.31 | 37.8 | 36.2 | 6.6M |
| June 17, 2025 | 37.1 | 37.66 | 37.66 | 38.42 | 37 | 7.13M |
| June 16, 2025 | 35.87 | 37.4 | 37.4 | 38.37 | 35.87 | 9.94M |
