52.97
-0.77(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 54 | 52.97 | 52.97 | 54.55 | 52.69 | 4.56M |
| September 08, 2025 | 54.5 | 53.74 | 53.74 | 54.5 | 52.8 | 4.65M |
| September 05, 2025 | 52.46 | 53.87 | 53.87 | 54.17 | 52 | 5.15M |
| September 04, 2025 | 53 | 52.17 | 52.17 | 54.22 | 51.55 | 7M |
| September 03, 2025 | 56.98 | 52.9 | 52.9 | 57 | 52.5 | 8.99M |
| September 02, 2025 | 58.58 | 56.44 | 56.44 | 59.33 | 55.8 | 7.25M |
| September 01, 2025 | 59 | 59.14 | 59.14 | 60.36 | 58.35 | 6.96M |
| August 29, 2025 | 60.26 | 58.98 | 58.98 | 60.57 | 58.51 | 6.31M |
| August 28, 2025 | 58.08 | 60.25 | 60.25 | 60.26 | 57.4 | 7.83M |
| August 27, 2025 | 60.61 | 58.62 | 58.62 | 61.25 | 58.46 | 7.41M |
| August 26, 2025 | 61.65 | 60.95 | 60.95 | 62.3 | 60.64 | 6.11M |
| August 25, 2025 | 59 | 61.7 | 61.7 | 62.73 | 58.72 | 13.09M |
| August 22, 2025 | 57.25 | 57.85 | 57.85 | 58.2 | 56.42 | 5.97M |
| August 21, 2025 | 56.24 | 57.03 | 57.03 | 57.75 | 56.08 | 5.56M |
| August 20, 2025 | 56.1 | 56.43 | 56.43 | 56.44 | 55.02 | 5.51M |
| August 19, 2025 | 56.73 | 56.46 | 56.46 | 56.95 | 55 | 5.8M |
| August 18, 2025 | 56.68 | 56.72 | 56.72 | 57.15 | 55.61 | 5.99M |
| August 15, 2025 | 56.01 | 56.49 | 56.49 | 56.5 | 55.52 | 5.56M |
| August 14, 2025 | 58.31 | 56.21 | 56.21 | 58.8 | 56.14 | 6.93M |
| August 13, 2025 | 58 | 58.43 | 58.43 | 58.97 | 57.95 | 4.69M |
| August 12, 2025 | 58.6 | 57.91 | 57.91 | 58.69 | 57.06 | 4.92M |
| August 11, 2025 | 56.87 | 58.68 | 58.68 | 59.1 | 56.87 | 6.84M |
| August 08, 2025 | 56.49 | 56.57 | 56.57 | 57.75 | 56.32 | 5.56M |
| August 07, 2025 | 56.94 | 56.76 | 56.76 | 57.13 | 55.73 | 5.54M |
| August 06, 2025 | 54.84 | 56.94 | 56.94 | 57.43 | 54.82 | 7.36M |
| August 05, 2025 | 55 | 54.95 | 54.95 | 55.85 | 54.54 | 4.41M |
| August 04, 2025 | 53 | 55.1 | 55.1 | 55.18 | 52.83 | 5.95M |
| August 01, 2025 | 54.9 | 53.29 | 53.29 | 55 | 52.8 | 5.77M |
| July 31, 2025 | 54.47 | 54.89 | 54.89 | 56.1 | 54.45 | 5.99M |
| July 30, 2025 | 55.58 | 54.82 | 54.82 | 56.19 | 54.05 | 6.05M |
| July 29, 2025 | 54.2 | 55.6 | 55.6 | 55.67 | 54.13 | 6.2M |
| July 28, 2025 | 52.98 | 54.7 | 54.7 | 55.44 | 52.81 | 8.32M |
| July 25, 2025 | 52.03 | 52.5 | 52.5 | 52.7 | 51.8 | 3.93M |
| July 24, 2025 | 51.6 | 51.97 | 51.97 | 52.41 | 51.51 | 4.31M |
| July 23, 2025 | 52.89 | 51.74 | 51.74 | 53.06 | 51.52 | 5.72M |
| July 22, 2025 | 52.25 | 53.15 | 53.15 | 53.85 | 51.93 | 6.72M |
| July 21, 2025 | 52.21 | 52.27 | 52.27 | 53.08 | 51.68 | 6.2M |
| July 18, 2025 | 52.48 | 52.23 | 52.23 | 52.99 | 51.91 | 4.06M |
| July 17, 2025 | 51.9 | 52.7 | 52.7 | 53 | 51.3 | 6.16M |
| July 16, 2025 | 51.89 | 51.73 | 51.73 | 52.38 | 51.38 | 5.79M |
| July 15, 2025 | 52.28 | 51.81 | 51.81 | 53.8 | 51.35 | 8.82M |
| July 14, 2025 | 52.8 | 51.28 | 51.28 | 53.2 | 50.91 | 8.83M |
| July 11, 2025 | 50.06 | 52.63 | 52.63 | 52.81 | 49.9 | 12.51M |
| July 10, 2025 | 49.25 | 49.6 | 49.6 | 50.44 | 48.89 | 4.75M |
| July 09, 2025 | 49.5 | 49.26 | 49.26 | 50.37 | 49.11 | 5.19M |
| July 08, 2025 | 48 | 49.04 | 49.04 | 49.47 | 47.9 | 4.47M |
| July 07, 2025 | 48.48 | 48.04 | 48.04 | 49.12 | 48.03 | 3.11M |
| July 04, 2025 | 49.01 | 48.84 | 48.84 | 49.48 | 48.38 | 3.46M |
| July 03, 2025 | 48.94 | 49.31 | 49.31 | 50.1 | 48.8 | 4.76M |
| July 02, 2025 | 50.28 | 49.08 | 49.08 | 50.28 | 48.78 | 5.66M |
| July 01, 2025 | 50.4 | 50.37 | 50.37 | 51.58 | 50.01 | 7.4M |
| June 30, 2025 | 48.26 | 50.27 | 50.27 | 50.78 | 48.26 | 9.15M |
| June 27, 2025 | 48.31 | 48.26 | 48.26 | 49.1 | 47.97 | 4.81M |
| June 26, 2025 | 48.81 | 48.35 | 48.35 | 49.5 | 48.15 | 6.83M |
| June 25, 2025 | 46.88 | 48.8 | 48.8 | 49.49 | 46.8 | 10.81M |
| June 24, 2025 | 46 | 46.8 | 46.8 | 47.08 | 45.55 | 6.63M |
| June 23, 2025 | 44.23 | 46.23 | 46.23 | 46.64 | 44.21 | 6.69M |
| June 20, 2025 | 44.9 | 44.37 | 44.37 | 45.09 | 44.33 | 2.77M |
| June 19, 2025 | 45.5 | 45.01 | 45.01 | 45.87 | 44.88 | 3.76M |
| June 18, 2025 | 45.3 | 45.72 | 45.72 | 46.1 | 45.18 | 3.64M |