52.10
+0.8(+1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.98 | 51.3 | 51.3 | 51.98 | 50.33 | 4.83M |
| September 04, 2025 | 53.6 | 51.82 | 51.82 | 54.37 | 51.01 | 5.66M |
| September 03, 2025 | 55.65 | 53.8 | 53.8 | 55.85 | 53.6 | 3.42M |
| September 02, 2025 | 56.31 | 55.66 | 55.66 | 56.7 | 54.59 | 4.5M |
| September 01, 2025 | 56.59 | 56.3 | 56.3 | 57.78 | 54.41 | 7.35M |
| August 29, 2025 | 58.05 | 56.41 | 56.41 | 58.8 | 56.11 | 6.5M |
| August 28, 2025 | 58 | 58.05 | 58.05 | 58.5 | 55.36 | 8.62M |
| August 27, 2025 | 60.46 | 59.1 | 59.1 | 63.79 | 58.58 | 9.74M |
| August 26, 2025 | 59.36 | 58.57 | 58.57 | 61.1 | 57.23 | 7.59M |
| August 25, 2025 | 62.16 | 61.1 | 61.1 | 65.5 | 58.24 | 10.5M |
| August 22, 2025 | 54.89 | 60.01 | 60.01 | 60.01 | 53.9 | 6.98M |
| August 21, 2025 | 53 | 54.55 | 54.55 | 56.85 | 53 | 6.8M |
| August 20, 2025 | 53.55 | 53.4 | 53.4 | 53.55 | 51.88 | 6.11M |
| August 19, 2025 | 50.66 | 54.2 | 54.2 | 55.88 | 50.66 | 6.32M |
| August 18, 2025 | 49 | 50.94 | 50.94 | 52.21 | 48.9 | 6.52M |
| August 15, 2025 | 48.22 | 48.94 | 48.94 | 50.3 | 47.71 | 6.45M |
| August 14, 2025 | 49.3 | 48.88 | 48.88 | 51.45 | 48.7 | 6.44M |
| August 13, 2025 | 48.62 | 48.87 | 48.87 | 49.65 | 48.01 | 4.71M |
| August 12, 2025 | 50.18 | 48.67 | 48.67 | 50.18 | 48.65 | 3.04M |
| August 11, 2025 | 48.18 | 49.21 | 49.21 | 49.82 | 48.08 | 4.55M |
| August 08, 2025 | 51 | 48.85 | 48.85 | 51.79 | 48.1 | 6.49M |
| August 07, 2025 | 50.89 | 52.41 | 52.41 | 53.4 | 50.89 | 4.69M |
| August 06, 2025 | 49.45 | 50.79 | 50.79 | 51.02 | 49.16 | 3.58M |
| August 05, 2025 | 51.25 | 49.93 | 49.93 | 51.89 | 49.28 | 5.11M |
| August 04, 2025 | 51.21 | 51.25 | 51.25 | 51.4 | 49.36 | 5.04M |
| August 01, 2025 | 52.23 | 51.5 | 51.5 | 52.28 | 49.5 | 5.55M |
| July 31, 2025 | 50 | 51.33 | 51.33 | 54.3 | 49.31 | 6.58M |
| July 30, 2025 | 48.4 | 49.79 | 49.79 | 50 | 48.4 | 5.46M |
| July 29, 2025 | 47.6 | 49.33 | 49.33 | 49.49 | 47.02 | 5.46M |
| July 28, 2025 | 50.4 | 48.11 | 48.11 | 50.4 | 47.17 | 7.4M |
| July 25, 2025 | 48 | 50.9 | 50.9 | 52.79 | 47.72 | 7.72M |
| July 24, 2025 | 47.54 | 47.99 | 47.99 | 48.2 | 46.4 | 4.74M |
| July 23, 2025 | 46.51 | 48.05 | 48.05 | 48.84 | 45.59 | 5.8M |
| July 22, 2025 | 45.68 | 46.17 | 46.17 | 47.1 | 45.54 | 3.65M |
| July 21, 2025 | 44.99 | 46.62 | 46.62 | 47.16 | 44.81 | 6.48M |
| July 18, 2025 | 44.23 | 45.56 | 45.56 | 47.11 | 44.23 | 8.89M |
| July 17, 2025 | 44.89 | 44.08 | 44.08 | 44.96 | 43.5 | 7.28M |
| July 16, 2025 | 43.49 | 45.65 | 45.65 | 46.8 | 43.11 | 10M |
| July 15, 2025 | 39.52 | 43.54 | 43.54 | 43.54 | 39.3 | 7.77M |
| July 14, 2025 | 38.8 | 39.58 | 39.58 | 39.8 | 38.8 | 3.86M |
| July 11, 2025 | 37.85 | 39.03 | 39.03 | 39.8 | 37.55 | 6.54M |
| July 10, 2025 | 38.01 | 37.98 | 37.98 | 38.28 | 37.82 | 2.98M |
| July 09, 2025 | 37.9 | 38.32 | 38.32 | 40.14 | 37.81 | 8.95M |
| July 08, 2025 | 38.47 | 38 | 38 | 38.87 | 37.81 | 7.98M |
| July 07, 2025 | 40.3 | 38.86 | 38.86 | 41.32 | 38.48 | 6.97M |
| July 04, 2025 | 41.87 | 42.74 | 42.74 | 43.35 | 41.55 | 3.11M |
| July 03, 2025 | 42.39 | 41.87 | 41.87 | 42.8 | 41.67 | 1.54M |
| July 02, 2025 | 42.95 | 42.37 | 42.37 | 43.17 | 42.02 | 1.91M |
| July 01, 2025 | 42.88 | 43.17 | 43.17 | 43.55 | 41.78 | 2.53M |
| June 30, 2025 | 42.3 | 42.91 | 42.91 | 43.34 | 42.22 | 2.83M |
| June 27, 2025 | 42.56 | 42.3 | 42.3 | 43.38 | 41.36 | 2.79M |
| June 26, 2025 | 42.94 | 42.72 | 42.72 | 43.58 | 42.41 | 3.26M |
| June 25, 2025 | 40.16 | 43.1 | 43.1 | 43.26 | 39.49 | 6.06M |
| June 24, 2025 | 39.65 | 40.45 | 40.45 | 41.42 | 39.4 | 4.4M |
| June 23, 2025 | 37.03 | 38.38 | 38.38 | 38.75 | 37 | 2.79M |
| June 20, 2025 | 39.51 | 37.23 | 37.23 | 39.51 | 37.1 | 3.43M |
| June 19, 2025 | 39.04 | 39.34 | 39.34 | 40.4 | 38.8 | 2.63M |
| June 18, 2025 | 39.71 | 38.91 | 38.91 | 39.74 | 38.88 | 1.51M |
| June 17, 2025 | 39.8 | 39.71 | 39.71 | 39.85 | 38.74 | 2.42M |
| June 16, 2025 | 39.96 | 39.99 | 39.99 | 41.09 | 39.76 | 2.67M |