49.40
-3.83(-7.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.23 | 49.4 | 49.4 | 53.6 | 48.6 | 10.92M |
| September 25, 2025 | 52.8 | 53.23 | 53.23 | 55.71 | 52.12 | 16.11M |
| September 24, 2025 | 47.83 | 52.8 | 52.8 | 52.8 | 47.24 | 11.37M |
| September 23, 2025 | 49.67 | 48 | 48 | 50.09 | 45.44 | 13.63M |
| September 22, 2025 | 51.6 | 49.62 | 49.62 | 52 | 49 | 11.39M |
| September 19, 2025 | 52 | 52.3 | 52.3 | 55 | 51.18 | 10.52M |
| September 18, 2025 | 54 | 52 | 52 | 55.1 | 51.5 | 14.59M |
| September 17, 2025 | 55.5 | 55.8 | 55.8 | 59.58 | 55.5 | 13.04M |
| September 16, 2025 | 62.35 | 56.51 | 56.51 | 63.18 | 55.38 | 18.02M |
| September 15, 2025 | 54.68 | 60.12 | 60.12 | 60.12 | 54.01 | 12.55M |
| September 12, 2025 | 52.5 | 54.65 | 54.65 | 56.08 | 52.4 | 11.95M |
| September 11, 2025 | 50.66 | 53.62 | 53.62 | 55.66 | 49.4 | 13.69M |
| September 10, 2025 | 49.99 | 50.65 | 50.65 | 52.34 | 48.88 | 8.46M |
| September 09, 2025 | 50.5 | 50.61 | 50.61 | 54 | 48.8 | 13.28M |
| September 08, 2025 | 48.96 | 50.03 | 50.03 | 51 | 48.29 | 8.1M |
| September 05, 2025 | 47.01 | 49.5 | 49.5 | 50.2 | 46.8 | 9.67M |
| September 04, 2025 | 46.88 | 47.9 | 47.9 | 49.95 | 45.88 | 11.15M |
| September 03, 2025 | 49.49 | 48 | 48 | 51.62 | 47.01 | 13.53M |
| September 02, 2025 | 52.11 | 48.9 | 48.9 | 53.85 | 47.5 | 18.45M |
| September 01, 2025 | 46.66 | 51.7 | 51.7 | 51.7 | 46.64 | 12.95M |
| August 29, 2025 | 50.7 | 47 | 47 | 51.66 | 47 | 14.73M |
| August 28, 2025 | 45.22 | 49.72 | 49.72 | 49.72 | 44 | 13.69M |
| August 27, 2025 | 47.8 | 45.2 | 45.2 | 48.25 | 45.2 | 9.8M |
| August 26, 2025 | 48.52 | 47.8 | 47.8 | 49.61 | 47.01 | 11.06M |
| August 25, 2025 | 48 | 48.23 | 48.23 | 49.79 | 46.49 | 14.51M |
| August 22, 2025 | 51.99 | 48 | 48 | 52.3 | 47.33 | 16.34M |
| August 21, 2025 | 52.99 | 50.32 | 50.32 | 52.99 | 48.91 | 15.19M |
| August 20, 2025 | 48.78 | 53.34 | 53.34 | 53.34 | 47.8 | 20.62M |
| August 19, 2025 | 53 | 48.49 | 48.49 | 53.72 | 48.49 | 26.17M |
| August 18, 2025 | 52.99 | 53.88 | 53.88 | 56.77 | 52.5 | 29.65M |
| August 15, 2025 | 56.5 | 51.61 | 51.61 | 56.5 | 51.61 | 26.77M |
| August 14, 2025 | 54.99 | 57.34 | 57.34 | 60 | 53 | 18.49M |
| August 13, 2025 | 49.99 | 54.99 | 54.99 | 54.99 | 49.99 | 18.27M |
| August 12, 2025 | 49.74 | 49.99 | 49.99 | 51.38 | 47 | 24.07M |
| August 11, 2025 | 43 | 46.71 | 46.71 | 46.71 | 42.94 | 16.26M |
| August 08, 2025 | 40.44 | 42.46 | 42.46 | 42.46 | 39.3 | 22.84M |
| August 07, 2025 | 39.5 | 38.6 | 38.6 | 41.33 | 38.51 | 25.42M |
| August 06, 2025 | 34.91 | 37.57 | 37.57 | 37.57 | 33.91 | 18.05M |
| August 05, 2025 | 31.69 | 34.15 | 34.15 | 34.54 | 31.61 | 11.02M |
| August 04, 2025 | 31.55 | 31.69 | 31.69 | 32.69 | 30.5 | 9M |
| August 01, 2025 | 29.87 | 31.7 | 31.7 | 32.25 | 29.37 | 10.71M |
| July 31, 2025 | 29.53 | 29.84 | 29.84 | 30.7 | 29.53 | 6.74M |
| July 30, 2025 | 31.46 | 29.85 | 29.85 | 31.59 | 29.31 | 9.76M |
| July 29, 2025 | 29.81 | 30.7 | 30.7 | 30.92 | 29.6 | 11.68M |
| July 28, 2025 | 27.79 | 29.55 | 29.55 | 29.97 | 27.6 | 11.09M |
| July 25, 2025 | 26.53 | 28.18 | 28.18 | 28.9 | 26.1 | 11.87M |
| July 24, 2025 | 25.8 | 26.51 | 26.51 | 26.6 | 25.77 | 3.5M |
| July 23, 2025 | 26.9 | 26.01 | 26.01 | 27.1 | 25.4 | 5.82M |
| July 22, 2025 | 27 | 26.81 | 26.81 | 27.69 | 26.71 | 6.6M |
| July 21, 2025 | 26.96 | 27.02 | 27.02 | 27.18 | 26.32 | 3.91M |
| July 18, 2025 | 26.81 | 26.7 | 26.7 | 27.47 | 26.51 | 3.19M |
| July 17, 2025 | 26.4 | 26.97 | 26.97 | 27.08 | 26.4 | 3.8M |
| July 16, 2025 | 27 | 26.67 | 26.67 | 27.38 | 26.5 | 4.31M |
| July 15, 2025 | 26.11 | 27.01 | 27.01 | 27.58 | 26.08 | 7.69M |
| July 14, 2025 | 27.12 | 26.52 | 26.52 | 27.19 | 25.9 | 6.99M |
| July 11, 2025 | 27.3 | 26.94 | 26.94 | 27.49 | 26.32 | 7.73M |
| July 10, 2025 | 28.63 | 27.67 | 27.67 | 28.91 | 26.66 | 12.66M |
| July 09, 2025 | 26.91 | 28.73 | 28.63 | 28.93 | 26.81 | 17.04M |
| July 08, 2025 | 26.45 | 26.91 | 26.82 | 27.12 | 26.37 | 7.1M |
| July 07, 2025 | 26.23 | 26.46 | 26.37 | 26.9 | 26.06 | 6.29M |