53.33
+8.89(+20.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 43 | 44.44 | 44.44 | 44.68 | 42.61 | 6.88M |
| September 04, 2025 | 44.82 | 43.03 | 43.03 | 45.26 | 42 | 8.39M |
| September 03, 2025 | 47.25 | 44.81 | 44.81 | 48.59 | 44.8 | 10.78M |
| September 02, 2025 | 45.2 | 46.92 | 46.92 | 48.88 | 43.9 | 19.88M |
| September 01, 2025 | 45.35 | 45.2 | 45.2 | 46.28 | 44.58 | 6.31M |
| August 29, 2025 | 45.6 | 45.29 | 45.29 | 46.66 | 44.91 | 6.49M |
| August 28, 2025 | 46.02 | 45.58 | 45.58 | 46.7 | 43.83 | 9.75M |
| August 27, 2025 | 47.75 | 46.02 | 46.02 | 48.99 | 46.02 | 9.57M |
| August 26, 2025 | 49.07 | 47.47 | 47.47 | 49.07 | 47.35 | 7.57M |
| August 25, 2025 | 48.19 | 49.06 | 49.06 | 49.99 | 48.09 | 12.26M |
| August 22, 2025 | 47.06 | 47.91 | 47.91 | 48.24 | 47 | 6.07M |
| August 21, 2025 | 48.77 | 47.13 | 47.13 | 49.09 | 46.8 | 8.68M |
| August 20, 2025 | 48.5 | 48.77 | 48.77 | 49.38 | 48.28 | 7.97M |
| August 19, 2025 | 47.33 | 49.38 | 49.38 | 50.53 | 46.15 | 17.61M |
| August 18, 2025 | 47.19 | 47.48 | 47.48 | 47.79 | 46.36 | 9.02M |
| August 15, 2025 | 45.49 | 47.1 | 47.1 | 47.29 | 45.38 | 8.41M |
| August 14, 2025 | 46.71 | 45.75 | 45.75 | 47.25 | 45.35 | 6.66M |
| August 13, 2025 | 45.97 | 46.92 | 46.92 | 47.35 | 45.48 | 8.19M |
| August 12, 2025 | 46.5 | 45.9 | 45.9 | 46.6 | 45.61 | 6.3M |
| August 11, 2025 | 45.34 | 46.96 | 46.96 | 48 | 45.18 | 8.8M |
| August 08, 2025 | 46.46 | 45.34 | 45.34 | 47.09 | 45.33 | 6.52M |
| August 07, 2025 | 47.99 | 46.74 | 46.74 | 48 | 46.41 | 9.67M |
| August 06, 2025 | 45.61 | 48.13 | 48.13 | 48.91 | 45.21 | 16.3M |
| August 05, 2025 | 45.2 | 45.93 | 45.93 | 46.72 | 44.49 | 11.19M |
| August 04, 2025 | 42.65 | 44.98 | 44.98 | 44.98 | 42.65 | 9.56M |
| August 01, 2025 | 43.19 | 42.78 | 42.78 | 43.59 | 42.45 | 4.12M |
| July 31, 2025 | 43.07 | 43.11 | 43.11 | 44.16 | 42.78 | 5.28M |
| July 30, 2025 | 44.1 | 43.36 | 43.36 | 44.2 | 42.7 | 4.88M |
| July 29, 2025 | 44 | 43.98 | 43.98 | 44.38 | 43.45 | 5.25M |
| July 28, 2025 | 43.57 | 44.38 | 44.38 | 44.97 | 43.22 | 6.39M |
| July 25, 2025 | 45.43 | 44.87 | 44.87 | 45.5 | 44.56 | 3.78M |
| July 24, 2025 | 45.59 | 45.35 | 45.35 | 46.14 | 45.03 | 4.18M |
| July 23, 2025 | 45.6 | 45.31 | 45.31 | 45.8 | 44.85 | 4.68M |
| July 22, 2025 | 46.85 | 45.91 | 45.91 | 47.4 | 45.65 | 7.4M |
| July 21, 2025 | 47.06 | 47.62 | 47.62 | 49.31 | 46.43 | 9.44M |
| July 18, 2025 | 47 | 46.65 | 46.65 | 47.33 | 46.33 | 6.4M |
| July 17, 2025 | 47.14 | 47.1 | 47.1 | 48.6 | 46.85 | 9.97M |
| July 16, 2025 | 46.5 | 47.76 | 47.76 | 48.78 | 45.83 | 13.35M |
| July 15, 2025 | 46.3 | 46.47 | 46.47 | 46.59 | 45.22 | 8.6M |
| July 14, 2025 | 44.23 | 46.33 | 46.33 | 47.59 | 43.64 | 13.18M |
| July 11, 2025 | 42.5 | 44.01 | 44.01 | 44.92 | 42.21 | 8.54M |
| July 10, 2025 | 43.04 | 42.6 | 42.6 | 43.35 | 42.38 | 6.06M |
| July 09, 2025 | 45 | 43.43 | 43.43 | 46.66 | 43.36 | 10.51M |
| July 08, 2025 | 43.75 | 44.02 | 44.02 | 44.79 | 43.4 | 5.89M |
| July 07, 2025 | 43.81 | 43.68 | 43.68 | 44.16 | 43.29 | 3.1M |
| July 04, 2025 | 45 | 44.05 | 44.05 | 45 | 43.82 | 3.93M |
| July 03, 2025 | 45.66 | 44.89 | 44.89 | 46.2 | 44.51 | 4.35M |
| July 02, 2025 | 46.72 | 45.8 | 45.8 | 47.29 | 45.42 | 4.84M |
| July 01, 2025 | 47.51 | 47.05 | 47.05 | 48.57 | 46.76 | 6.1M |
| June 30, 2025 | 47.5 | 47.64 | 47.64 | 48.08 | 47.03 | 5.42M |
| June 27, 2025 | 48.24 | 47.28 | 47.28 | 48.45 | 46.58 | 6.7M |
| June 26, 2025 | 48.44 | 47.87 | 47.87 | 50.19 | 47.84 | 12.41M |
| June 25, 2025 | 46.47 | 48.68 | 48.68 | 48.88 | 46.47 | 15.06M |
| June 24, 2025 | 41.7 | 47.27 | 47.27 | 48.59 | 41.64 | 17.77M |
| June 23, 2025 | 41 | 41.47 | 41.47 | 41.96 | 41 | 3.9M |
| June 20, 2025 | 42.8 | 41.71 | 41.71 | 43.75 | 41.7 | 6.72M |
| June 19, 2025 | 42.88 | 43.32 | 43.32 | 45.18 | 42.81 | 11.13M |
| June 18, 2025 | 42.98 | 43.29 | 43.09 | 44.2 | 42.38 | 5.46M |
| June 17, 2025 | 44.22 | 43.22 | 43.02 | 44.55 | 43.06 | 4.47M |
| June 16, 2025 | 43.97 | 44.21 | 44.01 | 44.75 | 43.79 | 3.37M |
