51.13
+0.44(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 50.37 | 51.13 | 51.13 | 51.2 | 49.5 | 5.43M | 
| October 30, 2025 | 50.35 | 50.69 | 50.69 | 51.77 | 49.5 | 5.01M | 
| October 29, 2025 | 49.8 | 50.5 | 50.5 | 51.33 | 48.58 | 6.22M | 
| October 28, 2025 | 50.94 | 49.79 | 49.79 | 51.47 | 49.07 | 5.17M | 
| October 27, 2025 | 48.72 | 51 | 51 | 52.48 | 48.72 | 7.6M | 
| October 24, 2025 | 48.8 | 49.08 | 49.08 | 50.52 | 48.4 | 7.29M | 
| October 23, 2025 | 51 | 49.27 | 49.27 | 51 | 48.32 | 8.21M | 
| October 22, 2025 | 48.61 | 51.33 | 51.33 | 51.33 | 48.51 | 10.07M | 
| October 21, 2025 | 48.8 | 49.13 | 49.13 | 51.04 | 46.61 | 8.51M | 
| October 20, 2025 | 49.9 | 49 | 49 | 50.96 | 48.09 | 9.07M | 
| October 17, 2025 | 48 | 49.56 | 49.56 | 51.12 | 47.25 | 12.99M | 
| October 16, 2025 | 47 | 47.6 | 47.6 | 48.7 | 46.3 | 12.09M | 
| October 15, 2025 | 47.3 | 48.02 | 48.02 | 54.3 | 46.82 | 19.91M | 
| October 14, 2025 | 46 | 48.18 | 48.18 | 48.18 | 45.46 | 14.88M | 
| October 13, 2025 | 43.1 | 46.19 | 46.19 | 47.25 | 43.1 | 11.06M | 
| October 10, 2025 | 40.6 | 45.69 | 45.69 | 47.25 | 40.6 | 14.03M | 
| October 09, 2025 | 40.65 | 40.75 | 40.75 | 41.28 | 39.53 | 4.09M | 
| September 30, 2025 | 39.95 | 40.35 | 40.35 | 40.7 | 39.67 | 4.83M | 
| September 29, 2025 | 38.2 | 39.92 | 39.92 | 40.8 | 38 | 6.62M | 
| September 26, 2025 | 38.75 | 38.26 | 38.26 | 39.44 | 38.26 | 3.63M | 
| September 25, 2025 | 38.98 | 38.75 | 38.75 | 39.87 | 38.17 | 3.92M | 
| September 24, 2025 | 39.18 | 38.9 | 38.9 | 39.34 | 38.3 | 3.83M | 
| September 23, 2025 | 38.78 | 39.13 | 39.13 | 39.36 | 38.02 | 4.56M | 
| September 22, 2025 | 38.55 | 38.77 | 38.77 | 38.96 | 38.25 | 3.1M | 
| September 19, 2025 | 38.17 | 38.2 | 38.2 | 38.87 | 37.75 | 2.95M | 
| September 18, 2025 | 38.96 | 38.5 | 38.5 | 39.66 | 38.16 | 5.46M | 
| September 17, 2025 | 37.76 | 38.8 | 38.8 | 39.23 | 37.55 | 5.22M | 
| September 16, 2025 | 37.11 | 37.88 | 37.88 | 38.05 | 37.03 | 3.06M | 
| September 15, 2025 | 36.9 | 37.1 | 37.1 | 37.89 | 36.78 | 2.52M | 
| September 12, 2025 | 37.07 | 36.9 | 36.9 | 37.45 | 36.73 | 1.83M | 
| September 11, 2025 | 36.3 | 37.22 | 37.22 | 37.25 | 35.93 | 2.6M | 
| September 10, 2025 | 36.51 | 36.3 | 36.3 | 36.97 | 36.05 | 1.82M | 
| September 09, 2025 | 37.2 | 36.51 | 36.51 | 37.44 | 36.38 | 2.08M | 
| September 08, 2025 | 37.09 | 37.43 | 37.43 | 37.64 | 37 | 1.93M | 
| September 05, 2025 | 36.6 | 37.07 | 37.07 | 37.09 | 36.43 | 2.5M | 
| September 04, 2025 | 36.47 | 36.81 | 36.81 | 37.28 | 35.9 | 3.56M | 
| September 03, 2025 | 37.77 | 36.46 | 36.46 | 38.38 | 36.33 | 3.11M | 
| September 02, 2025 | 38.8 | 37.76 | 37.76 | 38.97 | 36.75 | 4.72M | 
| September 01, 2025 | 39.05 | 38.77 | 38.77 | 39.35 | 38.62 | 2.83M | 
| August 29, 2025 | 39.43 | 39.17 | 39.17 | 39.5 | 38.86 | 2.67M | 
| August 28, 2025 | 38.56 | 39.55 | 39.55 | 39.58 | 38.06 | 4.68M | 
| August 27, 2025 | 40.6 | 39.02 | 39.02 | 40.92 | 39.01 | 6.81M | 
| August 26, 2025 | 39.6 | 40.93 | 40.93 | 41.94 | 39.54 | 8.77M | 
| August 25, 2025 | 39.49 | 40.16 | 40.16 | 41.22 | 39.19 | 7.47M | 
| August 22, 2025 | 38.8 | 39 | 39 | 39.12 | 38.61 | 3.72M | 
| August 21, 2025 | 39.16 | 38.93 | 38.93 | 39.85 | 38.71 | 6.78M | 
| August 20, 2025 | 37.8 | 39.16 | 39.16 | 40 | 37.5 | 9.08M | 
| August 19, 2025 | 37.28 | 38 | 38 | 38.28 | 37 | 5.73M | 
| August 18, 2025 | 36.84 | 37.33 | 37.33 | 37.6 | 36.6 | 4.43M | 
| August 15, 2025 | 35.72 | 36.69 | 36.69 | 36.85 | 35.72 | 4.68M | 
| August 14, 2025 | 36.69 | 35.81 | 35.81 | 36.69 | 35.7 | 3.2M | 
| August 13, 2025 | 36.3 | 36.72 | 36.72 | 36.85 | 35.92 | 3.56M | 
| August 12, 2025 | 36 | 36.27 | 36.27 | 36.51 | 35.9 | 2.37M | 
| August 11, 2025 | 35.54 | 36.06 | 36.06 | 36.24 | 35.44 | 2.4M | 
| August 08, 2025 | 35.68 | 35.55 | 35.55 | 35.85 | 35.45 | 1.73M | 
| August 07, 2025 | 36.01 | 35.74 | 35.74 | 36.26 | 35.52 | 3M | 
| August 06, 2025 | 36.03 | 36.32 | 36.32 | 36.74 | 35.86 | 2.84M | 
| August 05, 2025 | 35.7 | 36.1 | 36.1 | 36.68 | 35.52 | 3.24M | 
| August 04, 2025 | 35.2 | 35.75 | 35.75 | 35.8 | 34.92 | 2.1M | 
| August 01, 2025 | 35.99 | 35.32 | 35.32 | 36.29 | 35.25 | 2.33M |