52.80
-2.35(-4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 08, 2025 | 54.6 | 55.15 | 55.15 | 55.54 | 53.9 | 2.34M |
| September 05, 2025 | 53.5 | 54.86 | 54.86 | 55 | 51.87 | 2.88M |
| September 04, 2025 | 55.51 | 53.49 | 53.49 | 56.87 | 51.75 | 4.59M |
| September 03, 2025 | 56.12 | 57.5 | 57.5 | 58.8 | 54.38 | 5.36M |
| September 02, 2025 | 58 | 56.12 | 56.12 | 58.9 | 55.01 | 4.41M |
| September 01, 2025 | 56.47 | 56.24 | 56.24 | 57.14 | 55.58 | 2.93M |
| August 29, 2025 | 56.49 | 55.59 | 55.59 | 56.63 | 55.32 | 3.11M |
| August 28, 2025 | 54.91 | 57.28 | 57.28 | 57.5 | 54.91 | 4.77M |
| August 27, 2025 | 55.84 | 55.25 | 55.25 | 58.24 | 54.73 | 5.31M |
| August 26, 2025 | 56.29 | 55.84 | 55.84 | 56.65 | 55.55 | 3.29M |
| August 25, 2025 | 56.73 | 56.53 | 56.53 | 57.41 | 55.9 | 4.69M |
| August 22, 2025 | 55.09 | 56.82 | 56.82 | 57.66 | 54.91 | 5.54M |
| August 21, 2025 | 56.07 | 55.01 | 55.01 | 56.49 | 54.65 | 4.7M |
| August 20, 2025 | 56 | 57.04 | 57.04 | 57.43 | 54 | 5.97M |
| August 19, 2025 | 59.51 | 57.19 | 57.19 | 61.64 | 57.1 | 10.69M |
| August 18, 2025 | 69.37 | 63.44 | 63.44 | 69.37 | 63.01 | 14.41M |
| August 15, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 4.21M |
| August 14, 2025 | 57 | 57.34 | 57.34 | 57.34 | 57 | 2.64M |
| August 13, 2025 | 51.91 | 52.13 | 52.13 | 53.2 | 51.25 | 3.83M |
| August 12, 2025 | 51.88 | 51.92 | 51.92 | 52.3 | 51.2 | 3M |
| August 11, 2025 | 50.24 | 51.98 | 51.98 | 54.35 | 50.01 | 5M |
| August 08, 2025 | 50.96 | 50.3 | 50.3 | 51.88 | 49.66 | 4.58M |
| August 07, 2025 | 49.5 | 52.47 | 52.47 | 53.2 | 49.4 | 6.35M |
| August 06, 2025 | 48.58 | 49.5 | 49.5 | 49.88 | 48.58 | 2.95M |
| August 05, 2025 | 48.37 | 49.14 | 49.14 | 50.3 | 48.11 | 3.06M |
| August 04, 2025 | 47.23 | 48.37 | 48.37 | 49.27 | 47.12 | 1.87M |
| August 01, 2025 | 47.33 | 47.74 | 47.74 | 47.96 | 47.27 | 1.38M |
| July 31, 2025 | 48.1 | 47.4 | 47.4 | 49.42 | 47.38 | 2.41M |
| July 30, 2025 | 49.55 | 48.29 | 48.29 | 49.56 | 47.84 | 2.99M |
| July 29, 2025 | 47.81 | 49.54 | 49.54 | 50.48 | 47.81 | 4.51M |
| July 28, 2025 | 47.52 | 48.4 | 48.4 | 49.5 | 46.85 | 3.71M |
| July 25, 2025 | 46.29 | 47.55 | 47.55 | 47.8 | 46.11 | 3.07M |
| July 24, 2025 | 45.02 | 46.42 | 46.42 | 46.9 | 45.02 | 2.21M |
| July 23, 2025 | 46 | 45.26 | 45.26 | 46.98 | 45 | 1.96M |
| July 22, 2025 | 45.86 | 46.21 | 46.21 | 47.41 | 45.6 | 2.32M |
| July 21, 2025 | 46.11 | 46.02 | 46.02 | 46.4 | 45.71 | 1.37M |
| July 18, 2025 | 45.78 | 46.38 | 46.38 | 46.4 | 45.33 | 1.67M |
| July 17, 2025 | 45.13 | 45.69 | 45.69 | 45.71 | 44.86 | 1.12M |
| July 16, 2025 | 44.53 | 45.06 | 45.06 | 45.35 | 44.49 | 1.18M |
| July 15, 2025 | 45.36 | 44.53 | 44.53 | 45.73 | 44.37 | 2.25M |
| July 14, 2025 | 46.01 | 45.83 | 45.83 | 46.01 | 45.5 | 939,000 |
| July 11, 2025 | 45.7 | 45.92 | 45.92 | 46.03 | 45.2 | 1.18M |
| July 10, 2025 | 45.8 | 45.7 | 45.7 | 46.16 | 45.49 | 982,515 |
| July 09, 2025 | 46.63 | 45.89 | 45.89 | 46.95 | 45.7 | 1.67M |
| July 08, 2025 | 46.73 | 46.56 | 46.56 | 46.99 | 46.31 | 1.43M |
| July 07, 2025 | 46.29 | 46.41 | 46.41 | 46.74 | 46.13 | 977,300 |
| July 04, 2025 | 47.05 | 46.34 | 46.34 | 47.06 | 46.23 | 1.74M |
| July 03, 2025 | 47.29 | 47.2 | 47.2 | 47.6 | 46.83 | 1.47M |
| July 02, 2025 | 47.5 | 47.25 | 47.25 | 47.73 | 46.8 | 2.19M |
| July 01, 2025 | 48.2 | 47.97 | 47.97 | 49.18 | 47.57 | 3.27M |
| June 30, 2025 | 47.96 | 48.25 | 48.25 | 48.99 | 47.63 | 3.74M |
| June 27, 2025 | 48 | 46.99 | 46.99 | 48.06 | 46.83 | 2.55M |
| June 26, 2025 | 47.03 | 46.78 | 46.78 | 47.76 | 46.54 | 2.19M |
| June 25, 2025 | 47 | 47.23 | 47.23 | 47.28 | 46.26 | 2.47M |
| June 24, 2025 | 46.21 | 46.95 | 46.95 | 47.64 | 45.9 | 2.89M |
| June 23, 2025 | 44.18 | 46.21 | 46.21 | 48 | 44.06 | 3.83M |
| June 20, 2025 | 44.45 | 45.03 | 45.03 | 46.11 | 44.35 | 2.91M |
| June 19, 2025 | 45.15 | 44.44 | 44.44 | 45.67 | 44.2 | 1.75M |
| June 18, 2025 | 44.55 | 44.86 | 44.86 | 45.05 | 44.01 | 1.02M |
| June 17, 2025 | 44.77 | 44.56 | 44.56 | 45.24 | 44.37 | 886,454 |