53.16
+2.1(+4.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.02 | 51.06 | 51.06 | 51.25 | 49.27 | 7.12M |
| September 04, 2025 | 51.05 | 49.98 | 49.98 | 52.25 | 49.37 | 9.5M |
| September 03, 2025 | 52.25 | 50.98 | 50.98 | 52.55 | 50.88 | 7.14M |
| September 02, 2025 | 53.7 | 51.96 | 51.96 | 53.92 | 51.6 | 10.1M |
| September 01, 2025 | 53.8 | 53.92 | 53.92 | 54.27 | 53.61 | 7.48M |
| August 29, 2025 | 54.46 | 53.8 | 53.8 | 54.6 | 53.52 | 7.57M |
| August 28, 2025 | 54.6 | 54.45 | 54.45 | 55.09 | 52.8 | 12.24M |
| August 27, 2025 | 55.18 | 54.6 | 54.6 | 58.09 | 54.58 | 20.33M |
| August 26, 2025 | 55.13 | 54.55 | 54.55 | 55.29 | 54.33 | 7.93M |
| August 25, 2025 | 53.99 | 55.12 | 55.12 | 56.72 | 53.95 | 16.18M |
| August 22, 2025 | 51.76 | 53.45 | 53.45 | 53.65 | 51.65 | 13.33M |
| August 21, 2025 | 51.55 | 51.76 | 51.76 | 52.52 | 51.53 | 8.56M |
| August 20, 2025 | 51.68 | 51.56 | 51.56 | 51.76 | 50.6 | 7.55M |
| August 19, 2025 | 52.49 | 51.8 | 51.8 | 52.98 | 51.68 | 7.14M |
| August 18, 2025 | 51.63 | 52.39 | 52.39 | 52.6 | 51.63 | 8.63M |
| August 15, 2025 | 50.45 | 51.6 | 51.6 | 51.92 | 50.2 | 8.13M |
| August 14, 2025 | 51.99 | 50.52 | 50.52 | 51.99 | 50.3 | 11.49M |
| August 13, 2025 | 52.1 | 52.25 | 52.25 | 52.61 | 51.76 | 6.66M |
| August 12, 2025 | 52.99 | 52.24 | 52.24 | 53.17 | 51.9 | 6.79M |
| August 11, 2025 | 52.19 | 52.93 | 52.93 | 53.7 | 52.01 | 7.28M |
| August 08, 2025 | 53.22 | 52.18 | 52.18 | 53.47 | 52.05 | 8.44M |
| August 07, 2025 | 52.78 | 53.48 | 53.48 | 54.88 | 52.78 | 12.4M |
| August 06, 2025 | 53.32 | 52.95 | 52.95 | 54.09 | 52.61 | 6.65M |
| August 05, 2025 | 53.21 | 53.34 | 53.34 | 53.7 | 52.73 | 7.85M |
| August 04, 2025 | 52.3 | 53.76 | 53.76 | 54.18 | 50.81 | 12.55M |
| August 01, 2025 | 53.21 | 52.52 | 52.52 | 54.18 | 52.11 | 9.61M |
| July 31, 2025 | 52.63 | 53.19 | 53.19 | 54.66 | 52.4 | 14.12M |
| July 30, 2025 | 53.49 | 52.64 | 52.64 | 53.6 | 52.08 | 10.5M |
| July 29, 2025 | 52.29 | 53.69 | 53.69 | 54.02 | 52.09 | 13.83M |
| July 28, 2025 | 52.7 | 52.04 | 52.04 | 52.88 | 51.92 | 6.73M |
| July 25, 2025 | 52.88 | 52.51 | 52.51 | 53.5 | 52.35 | 9.42M |
| July 24, 2025 | 51.82 | 52.87 | 52.87 | 53.5 | 51.57 | 12.92M |
| July 23, 2025 | 50.45 | 51.29 | 51.29 | 52.49 | 50.32 | 12.87M |
| July 22, 2025 | 50.71 | 50.5 | 50.5 | 51.12 | 50.21 | 6.44M |
| July 21, 2025 | 51.09 | 50.72 | 50.72 | 51.15 | 50.51 | 5.52M |
| July 18, 2025 | 51.3 | 51.1 | 51.1 | 51.51 | 50.7 | 6.4M |
| July 17, 2025 | 50.27 | 51.23 | 51.23 | 51.56 | 50.02 | 9.21M |
| July 16, 2025 | 50.5 | 50.2 | 50.2 | 50.73 | 49.85 | 6.81M |
| July 15, 2025 | 49.3 | 50.76 | 50.76 | 51.29 | 48.16 | 12.57M |
| July 14, 2025 | 49.75 | 49.42 | 49.42 | 49.75 | 49 | 5.78M |
| July 11, 2025 | 49.19 | 49.61 | 49.61 | 49.98 | 48.7 | 7.88M |
| July 10, 2025 | 49.45 | 49.19 | 49.19 | 50.5 | 48.67 | 7.78M |
| July 09, 2025 | 49.49 | 49.44 | 49.44 | 50.24 | 49.16 | 5.3M |
| July 08, 2025 | 48.91 | 49.53 | 49.53 | 50.28 | 48.78 | 6.34M |
| July 07, 2025 | 49.01 | 48.93 | 48.93 | 49.87 | 48.6 | 4.26M |
| July 04, 2025 | 49.08 | 49.13 | 49.13 | 50.49 | 48.88 | 7.35M |
| July 03, 2025 | 48.89 | 49.15 | 49.15 | 49.3 | 48.7 | 3.52M |
| July 02, 2025 | 50 | 48.9 | 48.9 | 50 | 48.57 | 5.14M |
| July 01, 2025 | 49.87 | 49.92 | 49.92 | 50.24 | 49.39 | 4.55M |
| June 30, 2025 | 49.32 | 49.77 | 49.77 | 50.17 | 48.66 | 5.92M |
| June 27, 2025 | 49.66 | 49.17 | 49.17 | 50.58 | 48.8 | 7.23M |
| June 26, 2025 | 49.79 | 49.19 | 49.19 | 51.1 | 49.05 | 6.27M |
| June 25, 2025 | 49.52 | 49.82 | 49.82 | 49.98 | 48.73 | 6.13M |
| June 24, 2025 | 47.88 | 49.53 | 49.53 | 49.93 | 47.88 | 6.03M |
| June 23, 2025 | 47.69 | 47.78 | 47.78 | 48.27 | 47.36 | 3.44M |
| June 20, 2025 | 47.95 | 47.68 | 47.68 | 48.39 | 47.44 | 2.77M |
| June 19, 2025 | 48.95 | 47.98 | 47.98 | 48.97 | 47.81 | 4.04M |
| June 18, 2025 | 49.87 | 48.98 | 48.98 | 50 | 48.7 | 5.12M |
| June 17, 2025 | 50.37 | 50.24 | 50.24 | 51.27 | 49.98 | 4.26M |
| June 16, 2025 | 50.01 | 50.08 | 50.08 | 50.29 | 49.79 | 2.91M |