53.88
+3.14(+6.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 48.26 | 50.74 | 50.74 | 51.38 | 47.94 | 10.59M |
September 04, 2025 | 48.29 | 48.27 | 48.27 | 48.8 | 47.71 | 3.36M |
September 03, 2025 | 48.99 | 48.38 | 48.38 | 49.55 | 48.33 | 5.78M |
September 02, 2025 | 47.86 | 48.61 | 48.61 | 48.95 | 47.74 | 8.6M |
September 01, 2025 | 47.3 | 47.93 | 47.93 | 48.2 | 47.29 | 4.89M |
August 29, 2025 | 47.6 | 47.3 | 47.3 | 47.82 | 47.21 | 3.11M |
August 28, 2025 | 47.37 | 47.59 | 47.59 | 47.78 | 47 | 2.64M |
August 27, 2025 | 48.08 | 47.37 | 47.37 | 48.19 | 47.31 | 3.03M |
August 26, 2025 | 48.44 | 48.07 | 48.07 | 48.44 | 48.02 | 2.44M |
August 25, 2025 | 47.85 | 48.44 | 48.44 | 48.49 | 47.76 | 3.15M |
August 22, 2025 | 47.82 | 47.81 | 47.81 | 47.83 | 47.5 | 1.65M |
August 21, 2025 | 47.75 | 47.82 | 47.82 | 47.95 | 47.6 | 1.88M |
August 20, 2025 | 47.36 | 47.67 | 47.67 | 47.8 | 47.12 | 1.8M |
August 19, 2025 | 47.39 | 47.28 | 47.28 | 47.49 | 47.2 | 1.51M |
August 18, 2025 | 47.35 | 47.37 | 47.37 | 47.5 | 47.17 | 1.62M |
August 15, 2025 | 47.25 | 47.34 | 47.34 | 47.38 | 47.06 | 1.26M |
August 14, 2025 | 47.74 | 47.26 | 47.26 | 47.8 | 47.22 | 1.37M |
August 13, 2025 | 47.73 | 47.75 | 47.75 | 47.85 | 47.65 | 1.16M |
August 12, 2025 | 47.69 | 47.73 | 47.73 | 47.85 | 47.58 | 989,989 |
August 11, 2025 | 47.65 | 47.68 | 47.68 | 47.77 | 47.41 | 1.02M |
August 08, 2025 | 47.85 | 47.74 | 47.74 | 48.05 | 47.57 | 1.69M |
August 07, 2025 | 47.41 | 47.7 | 47.7 | 47.79 | 47.3 | 1.66M |
August 06, 2025 | 47.37 | 47.41 | 47.41 | 47.47 | 47.15 | 1.35M |
August 05, 2025 | 47.16 | 47.35 | 47.35 | 47.43 | 47.07 | 1.39M |
August 04, 2025 | 47.05 | 47.15 | 47.15 | 47.28 | 47.02 | 1.43M |
August 01, 2025 | 47.2 | 46.99 | 46.99 | 47.2 | 46.93 | 1.1M |
July 31, 2025 | 47.88 | 47.05 | 47.05 | 47.88 | 46.84 | 2.86M |
July 30, 2025 | 47.77 | 47.89 | 47.89 | 47.93 | 47.59 | 1.58M |
July 29, 2025 | 48.04 | 47.79 | 47.79 | 48.05 | 47.5 | 2M |
July 28, 2025 | 48.31 | 48.04 | 48.04 | 48.39 | 47.92 | 2.4M |
July 25, 2025 | 48.5 | 48.41 | 48.41 | 48.75 | 48.35 | 2.25M |
July 24, 2025 | 48.31 | 48.46 | 48.46 | 48.52 | 48.26 | 2.09M |
July 23, 2025 | 48.48 | 48.39 | 48.39 | 48.8 | 48.26 | 3.07M |
July 22, 2025 | 48.1 | 48.33 | 48.33 | 48.36 | 48.06 | 2.07M |
July 21, 2025 | 48.09 | 48.09 | 48.09 | 48.19 | 48 | 1.72M |
July 18, 2025 | 48.18 | 48.12 | 48.12 | 48.2 | 47.93 | 1.6M |
July 17, 2025 | 48.19 | 48.16 | 48.16 | 48.38 | 48.01 | 1.65M |
July 16, 2025 | 48.12 | 48.19 | 48.19 | 48.45 | 48.07 | 1.53M |
July 15, 2025 | 48.9 | 48.12 | 48.12 | 48.94 | 48 | 2.86M |
July 14, 2025 | 50.28 | 50.54 | 48.82 | 50.61 | 50.26 | 2.49M |
July 11, 2025 | 50.21 | 50.28 | 48.57 | 50.45 | 50.11 | 2.19M |
July 10, 2025 | 50.37 | 50.21 | 48.5 | 50.37 | 50.1 | 1.73M |
July 09, 2025 | 50.1 | 50.37 | 48.66 | 51.11 | 49.92 | 3.71M |
July 08, 2025 | 49.76 | 50.2 | 48.49 | 50.26 | 49.46 | 3.02M |
July 07, 2025 | 49.38 | 49.44 | 47.76 | 49.62 | 49.3 | 957,588 |
July 04, 2025 | 49.55 | 49.38 | 49.38 | 49.62 | 49.18 | 1.63M |
July 03, 2025 | 49.54 | 49.55 | 49.55 | 49.79 | 49.45 | 1.27M |
July 02, 2025 | 49.77 | 49.55 | 49.55 | 49.94 | 49.42 | 1.93M |
July 01, 2025 | 49.75 | 49.83 | 49.83 | 50.06 | 49.4 | 2.21M |
June 30, 2025 | 49.55 | 49.75 | 49.75 | 49.79 | 49.27 | 2.09M |
June 27, 2025 | 49.21 | 49.57 | 49.57 | 49.72 | 49.21 | 2.57M |
June 26, 2025 | 49.93 | 49.34 | 49.34 | 49.93 | 49.31 | 2.69M |
June 25, 2025 | 49.59 | 49.96 | 49.96 | 49.96 | 49.3 | 3.36M |
June 24, 2025 | 49.31 | 49.69 | 49.69 | 49.69 | 49.19 | 3.3M |
June 23, 2025 | 49.63 | 49.51 | 49.51 | 49.63 | 49.05 | 2.24M |
June 20, 2025 | 49.65 | 49.63 | 49.63 | 50 | 49.5 | 2.54M |
June 19, 2025 | 51.4 | 49.85 | 49.85 | 51.5 | 49.79 | 4.9M |
June 18, 2025 | 51.67 | 51.8 | 51.8 | 51.93 | 50.78 | 3.45M |
June 17, 2025 | 51.24 | 51.64 | 51.64 | 52.55 | 51 | 4.62M |
June 16, 2025 | 51.66 | 51.26 | 51.26 | 52.2 | 51.15 | 4.89M |