51.64
-2.34(-4.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.61 | 51.64 | 51.64 | 53.97 | 51.51 | 2.64M |
| September 25, 2025 | 54.77 | 53.98 | 53.98 | 55.88 | 53.98 | 2.06M |
| September 24, 2025 | 53.62 | 54.77 | 54.77 | 55.2 | 53.19 | 1.81M |
| September 23, 2025 | 56 | 54.74 | 54.74 | 57.3 | 52.45 | 3.08M |
| September 22, 2025 | 54.65 | 56 | 56 | 56 | 54 | 2.3M |
| September 19, 2025 | 57 | 54.59 | 54.59 | 57.78 | 54.37 | 2.81M |
| September 18, 2025 | 58.89 | 56.9 | 56.9 | 60 | 56.01 | 4.68M |
| September 17, 2025 | 57.97 | 58.64 | 58.64 | 59.49 | 57.07 | 4.35M |
| September 16, 2025 | 54.69 | 57.6 | 57.6 | 58 | 54.69 | 4.81M |
| September 15, 2025 | 54.03 | 55.06 | 55.06 | 55.68 | 53.01 | 4M |
| September 12, 2025 | 55.3 | 54.1 | 54.1 | 55.5 | 53.5 | 5.07M |
| September 11, 2025 | 54.39 | 56 | 56 | 56.55 | 52.52 | 6.5M |
| September 10, 2025 | 54.92 | 58.84 | 58.84 | 61 | 54.92 | 7.11M |
| September 09, 2025 | 56.99 | 54.38 | 54.38 | 56.99 | 53.88 | 3.14M |
| September 08, 2025 | 55.2 | 57.2 | 57.2 | 57.45 | 54.9 | 3.9M |
| September 05, 2025 | 54.62 | 55.24 | 55.24 | 56.62 | 52.15 | 4.06M |
| September 04, 2025 | 55.36 | 55.6 | 55.6 | 56.97 | 53.46 | 4.41M |
| September 03, 2025 | 53 | 53.46 | 53.46 | 55.51 | 52.07 | 3.15M |
| September 02, 2025 | 56.58 | 53.11 | 53.11 | 56.96 | 52.91 | 3.82M |
| September 01, 2025 | 56.21 | 56.58 | 56.58 | 57.57 | 56.14 | 2.47M |
| August 29, 2025 | 59.76 | 57.12 | 57.12 | 59.96 | 57 | 3.94M |
| August 28, 2025 | 60.03 | 59.68 | 59.68 | 61.37 | 58.03 | 5.39M |
| August 27, 2025 | 60 | 60.03 | 60.03 | 62.88 | 57 | 8.26M |
| August 26, 2025 | 58.88 | 60.44 | 60.44 | 62 | 57.8 | 6.07M |
| August 25, 2025 | 59.32 | 59.3 | 59.3 | 59.8 | 58.06 | 4.22M |
| August 22, 2025 | 58.3 | 58.73 | 58.73 | 59.3 | 57.69 | 3.07M |
| August 21, 2025 | 59.08 | 58.3 | 58.3 | 60.21 | 57.8 | 3.7M |
| August 20, 2025 | 58.99 | 60.1 | 60.1 | 61.48 | 58.46 | 4.44M |
| August 19, 2025 | 59.97 | 59.6 | 59.6 | 60.98 | 58.08 | 5.14M |
| August 18, 2025 | 58.35 | 60.4 | 60.4 | 61.45 | 58 | 6.87M |
| August 15, 2025 | 56.5 | 58.33 | 58.33 | 58.97 | 56.3 | 5.89M |
| August 14, 2025 | 60 | 57 | 57 | 60.66 | 57 | 7.42M |
| August 13, 2025 | 62 | 60.97 | 60.97 | 62.3 | 58.5 | 9.83M |
| August 12, 2025 | 64.82 | 64 | 64 | 67.6 | 63.2 | 8.78M |
| August 11, 2025 | 60.95 | 66.37 | 66.37 | 67.5 | 59.31 | 12.02M |
| August 08, 2025 | 59.94 | 60.96 | 60.96 | 64.7 | 57.57 | 10.2M |
| August 07, 2025 | 59.5 | 62.16 | 62.16 | 63.55 | 56.75 | 13.49M |
| August 06, 2025 | 57 | 60.71 | 60.71 | 65.38 | 55.02 | 13.98M |
| August 05, 2025 | 47.8 | 56.72 | 56.72 | 56.72 | 46.2 | 8.19M |
| August 04, 2025 | 46.26 | 47.27 | 47.27 | 48.27 | 45.56 | 3.34M |
| August 01, 2025 | 44.95 | 46.53 | 46.53 | 47.53 | 44.45 | 3.24M |
| July 31, 2025 | 46.01 | 44.95 | 44.95 | 47.19 | 44.5 | 3.35M |
| July 30, 2025 | 47.15 | 46.47 | 46.47 | 48 | 46.02 | 3.21M |
| July 29, 2025 | 48.71 | 47.7 | 47.7 | 49.35 | 47.55 | 3.33M |
| July 28, 2025 | 47.69 | 48.97 | 48.97 | 49.53 | 46.69 | 5.18M |
| July 25, 2025 | 47.3 | 47.15 | 47.15 | 48.5 | 46.5 | 4.41M |
| July 24, 2025 | 47.58 | 47.66 | 47.66 | 48.2 | 46.63 | 3.85M |
| July 23, 2025 | 46.8 | 47.7 | 47.7 | 49.3 | 45.5 | 6.4M |
| July 22, 2025 | 42.95 | 47.56 | 47.56 | 47.96 | 42.7 | 8.83M |
| July 21, 2025 | 41.26 | 43 | 43 | 45.8 | 41.2 | 8.95M |
| July 18, 2025 | 39.8 | 40.25 | 40.25 | 40.66 | 39.54 | 2.46M |
| July 17, 2025 | 40.74 | 39.84 | 39.84 | 41.62 | 39.76 | 3.92M |
| July 16, 2025 | 40.67 | 40.36 | 40.36 | 40.91 | 40.3 | 1.38M |
| July 15, 2025 | 41.12 | 40.32 | 40.32 | 41.21 | 39.93 | 1.96M |
| July 14, 2025 | 41.34 | 41.14 | 41.14 | 41.46 | 40.68 | 1.79M |
| July 11, 2025 | 41.48 | 41.35 | 41.35 | 41.68 | 40.95 | 1.56M |
| July 10, 2025 | 41.56 | 41.5 | 41.5 | 42.2 | 40.7 | 2.53M |
| July 09, 2025 | 42.78 | 41.59 | 41.59 | 42.96 | 41.38 | 2.64M |
| July 08, 2025 | 43.08 | 42.77 | 42.77 | 43.63 | 42.6 | 1.41M |
| July 07, 2025 | 43.48 | 43.18 | 43.18 | 43.57 | 42.89 | 786,420 |