53.42
+0.03(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 52.13 | 53.39 | 53.39 | 56.5 | 52.13 | 28.55M |
| September 26, 2025 | 49.49 | 51.65 | 51.65 | 54 | 48.8 | 30.86M |
| September 25, 2025 | 50 | 50.23 | 50.23 | 54.33 | 49.92 | 32.51M |
| September 24, 2025 | 52.47 | 51.2 | 51.2 | 55.55 | 48.5 | 49.47M |
| September 23, 2025 | 48.67 | 50.99 | 50.99 | 50.99 | 48.5 | 32.19M |
| September 22, 2025 | 45.05 | 46.35 | 46.35 | 46.35 | 44.58 | 25.46M |
| September 19, 2025 | 41.88 | 42.14 | 42.14 | 42.5 | 41.03 | 13.1M |
| September 18, 2025 | 39.81 | 41.33 | 41.33 | 43.73 | 39.81 | 22.37M |
| September 17, 2025 | 39.99 | 39.75 | 39.75 | 40.29 | 39.39 | 5.51M |
| September 16, 2025 | 39.76 | 39.93 | 39.93 | 40.67 | 39.68 | 5.13M |
| September 15, 2025 | 40.62 | 39.87 | 39.87 | 40.63 | 39.58 | 5.23M |
| September 12, 2025 | 40.11 | 40.52 | 40.52 | 41.59 | 39.7 | 9.11M |
| September 11, 2025 | 38.71 | 40.06 | 40.06 | 40.15 | 38.7 | 7.62M |
| September 10, 2025 | 38.7 | 38.65 | 38.65 | 39.25 | 38.39 | 3.86M |
| September 09, 2025 | 39.2 | 38.33 | 38.33 | 39.24 | 38.04 | 4.99M |
| September 08, 2025 | 39.02 | 39.28 | 39.28 | 39.69 | 38.39 | 5.85M |
| September 05, 2025 | 38.1 | 39.48 | 39.48 | 39.53 | 38.1 | 5.94M |
| September 04, 2025 | 40.02 | 38.1 | 38.1 | 40.32 | 37.5 | 8.73M |
| September 03, 2025 | 41 | 40.01 | 40.01 | 41.36 | 39.65 | 7.74M |
| September 02, 2025 | 43.58 | 41.09 | 41.09 | 43.97 | 40.75 | 13.67M |
| September 01, 2025 | 42.23 | 43.99 | 43.99 | 45.2 | 41.98 | 18M |
| August 29, 2025 | 43.9 | 42.23 | 42.23 | 43.95 | 42 | 13.02M |
| August 28, 2025 | 42.91 | 43.99 | 43.99 | 45.36 | 42.5 | 16.82M |
| August 27, 2025 | 42.5 | 42.36 | 42.36 | 44.3 | 42.26 | 18.67M |
| August 26, 2025 | 41.98 | 42.79 | 42.79 | 43.68 | 41.8 | 14.5M |
| August 25, 2025 | 43.9 | 42.22 | 42.22 | 44.13 | 41.78 | 24.13M |
| August 22, 2025 | 41.22 | 41.86 | 41.86 | 42.96 | 39.93 | 24.94M |
| August 21, 2025 | 39.7 | 39.11 | 39.11 | 39.87 | 38.83 | 6.87M |
| August 20, 2025 | 39.1 | 39.54 | 39.54 | 39.64 | 38.47 | 7.92M |
| August 19, 2025 | 39.2 | 39.22 | 39.22 | 39.64 | 38.86 | 9.5M |
| August 18, 2025 | 37.4 | 38.96 | 38.96 | 39.75 | 37.36 | 15.51M |
| August 15, 2025 | 36.8 | 37.3 | 37.3 | 37.37 | 36.76 | 5.78M |
| August 14, 2025 | 37.1 | 37.03 | 37.03 | 38.41 | 36.94 | 8.6M |
| August 13, 2025 | 37.33 | 37.07 | 37.07 | 37.47 | 36.95 | 6.29M |
| August 12, 2025 | 37.15 | 37.47 | 37.47 | 38.01 | 36.72 | 6.45M |
| August 11, 2025 | 37.21 | 37.15 | 37.15 | 37.56 | 36.98 | 5.59M |
| August 08, 2025 | 37.99 | 37.21 | 37.21 | 37.99 | 37.15 | 4.51M |
| August 07, 2025 | 38.73 | 38.01 | 38.01 | 39 | 38 | 4.61M |
| August 06, 2025 | 38.3 | 38.73 | 38.73 | 38.95 | 38.01 | 5.14M |
| August 05, 2025 | 38.3 | 38.3 | 38.3 | 38.8 | 37.98 | 4.88M |
| August 04, 2025 | 36.3 | 38.13 | 38.13 | 38.13 | 36.19 | 7.82M |
| August 01, 2025 | 37.95 | 36.93 | 36.93 | 37.95 | 36.55 | 9.61M |
| July 31, 2025 | 37.01 | 38.46 | 38.46 | 39.59 | 37.01 | 12.27M |
| July 30, 2025 | 38.06 | 37.45 | 37.45 | 38.08 | 37.13 | 4.54M |
| July 29, 2025 | 38.51 | 38.06 | 38.06 | 38.51 | 37.75 | 5.94M |
| July 28, 2025 | 38.68 | 38.54 | 38.54 | 39.33 | 38.31 | 7.41M |
| July 25, 2025 | 37.63 | 38.57 | 38.57 | 38.79 | 37.61 | 7.74M |
| July 24, 2025 | 37.75 | 37.63 | 37.63 | 37.93 | 37.45 | 4.04M |
| July 23, 2025 | 37.47 | 37.72 | 37.72 | 38.15 | 37 | 4.8M |
| July 22, 2025 | 38.63 | 37.83 | 37.83 | 38.64 | 37.68 | 5.08M |
| July 21, 2025 | 38.57 | 38.65 | 38.65 | 39.05 | 38.48 | 4.18M |
| July 18, 2025 | 39.01 | 38.38 | 38.38 | 39.04 | 38.33 | 4.81M |
| July 17, 2025 | 38.5 | 38.62 | 38.62 | 38.72 | 38.32 | 4.62M |
| July 16, 2025 | 38.35 | 38.72 | 38.72 | 39.44 | 38.1 | 6.98M |
| July 15, 2025 | 37.9 | 38.33 | 38.33 | 38.88 | 37.3 | 7.88M |
| July 14, 2025 | 37.8 | 37.6 | 37.6 | 37.88 | 37.36 | 3.48M |
| July 11, 2025 | 37.76 | 37.89 | 37.89 | 38.05 | 37.45 | 3.87M |
| July 10, 2025 | 38.05 | 37.82 | 37.82 | 38.58 | 37.65 | 4.77M |
| July 09, 2025 | 38.24 | 38.04 | 38.04 | 38.47 | 37.78 | 4.27M |
| July 08, 2025 | 38.1 | 38.19 | 38.19 | 38.3 | 37.71 | 4.25M |
