57.73
-2.92(-4.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 59.73 | 57.73 | 57.73 | 59.92 | 57.58 | 4.12M |
| September 25, 2025 | 59.97 | 60.65 | 60.65 | 61.18 | 59.08 | 6.52M |
| September 24, 2025 | 56.96 | 59.45 | 59.45 | 59.45 | 56.6 | 4.35M |
| September 23, 2025 | 58.59 | 57.25 | 57.25 | 59 | 55 | 5.08M |
| September 22, 2025 | 57.89 | 58.73 | 58.73 | 59.15 | 57.89 | 4.14M |
| September 19, 2025 | 59.05 | 57.72 | 57.72 | 59.91 | 57.54 | 5.09M |
| September 18, 2025 | 60.4 | 60.07 | 60.07 | 62.1 | 58.1 | 7.39M |
| September 17, 2025 | 59.75 | 60.09 | 60.09 | 60.69 | 59.17 | 5.16M |
| September 16, 2025 | 57.91 | 60.28 | 60.28 | 60.28 | 57.25 | 6.28M |
| September 15, 2025 | 57.75 | 58.01 | 58.01 | 58.65 | 57.2 | 4.12M |
| September 12, 2025 | 57.69 | 57.59 | 57.59 | 58.28 | 57.1 | 4.44M |
| September 11, 2025 | 56.05 | 57.8 | 57.8 | 57.94 | 55.27 | 4.46M |
| September 10, 2025 | 55.6 | 56.1 | 56.1 | 57.18 | 55.43 | 3.41M |
| September 09, 2025 | 57.6 | 56.18 | 56.18 | 57.6 | 56.03 | 3.43M |
| September 08, 2025 | 55.62 | 57.28 | 57.28 | 58.36 | 55.17 | 5.88M |
| September 05, 2025 | 53.78 | 55.62 | 55.62 | 55.75 | 53.49 | 4.42M |
| September 04, 2025 | 56.88 | 53.78 | 53.78 | 57.55 | 52.65 | 6.57M |
| September 03, 2025 | 57.71 | 56.79 | 56.79 | 58.83 | 56.4 | 5.56M |
| September 02, 2025 | 58.9 | 57.51 | 57.51 | 58.99 | 55.08 | 9.46M |
| September 01, 2025 | 58.25 | 58.95 | 58.95 | 59.73 | 57.44 | 6.19M |
| August 29, 2025 | 60.01 | 58.88 | 58.88 | 60.2 | 57.46 | 7.73M |
| August 28, 2025 | 58.11 | 59.99 | 59.99 | 60.16 | 57.1 | 9.81M |
| August 27, 2025 | 59.1 | 58.11 | 58.11 | 61.89 | 58.07 | 12.86M |
| August 26, 2025 | 64.5 | 59.19 | 59.19 | 65.21 | 59.11 | 18.1M |
| August 25, 2025 | 69.2 | 64.7 | 64.7 | 69.96 | 62.88 | 19.24M |
| August 22, 2025 | 56.5 | 62.83 | 62.83 | 62.88 | 56.28 | 15.06M |
| August 21, 2025 | 59.02 | 56.38 | 56.38 | 59.35 | 55.68 | 9M |
| August 20, 2025 | 57.54 | 58.87 | 58.87 | 59.4 | 56.61 | 9.13M |
| August 19, 2025 | 55.9 | 57.39 | 57.39 | 58.77 | 55.18 | 9.41M |
| August 18, 2025 | 54.01 | 55.88 | 55.88 | 57.38 | 53.7 | 9.57M |
| August 15, 2025 | 51.01 | 53.1 | 53.1 | 53.65 | 51.01 | 6.86M |
| August 14, 2025 | 52.01 | 51.23 | 51.23 | 53.45 | 51 | 7.29M |
| August 13, 2025 | 51 | 52 | 52 | 52.36 | 50.55 | 6.48M |
| August 12, 2025 | 53 | 51.07 | 51.07 | 53.68 | 50.7 | 6.62M |
| August 11, 2025 | 51.51 | 51.44 | 51.44 | 52 | 50.81 | 6.32M |
| August 08, 2025 | 53 | 51.52 | 51.52 | 54.25 | 51.4 | 6M |
| August 07, 2025 | 54.37 | 53.22 | 53.22 | 54.64 | 51.99 | 8.22M |
| August 06, 2025 | 49.1 | 54.1 | 54.1 | 54.8 | 48.88 | 12.4M |
| August 05, 2025 | 49.1 | 49.2 | 49.2 | 49.5 | 48.25 | 4.26M |
| August 04, 2025 | 47.17 | 48.38 | 48.38 | 48.45 | 47.14 | 3.55M |
| August 01, 2025 | 49.11 | 47.79 | 47.79 | 49.29 | 47.3 | 4.18M |
| July 31, 2025 | 49.09 | 48.86 | 48.86 | 51.44 | 48.66 | 8.16M |
| July 30, 2025 | 50.3 | 48.51 | 48.51 | 50.78 | 48.31 | 5.58M |
| July 29, 2025 | 48.6 | 50.46 | 50.46 | 50.6 | 48.23 | 7.24M |
| July 28, 2025 | 47.7 | 48.21 | 48.21 | 48.55 | 47.2 | 4.19M |
| July 25, 2025 | 47.8 | 47.9 | 47.9 | 47.98 | 47.11 | 3.58M |
| July 24, 2025 | 45.98 | 47.51 | 47.51 | 47.93 | 45.84 | 5.4M |
| July 23, 2025 | 45.82 | 45.84 | 45.84 | 46.26 | 45.31 | 2.81M |
| July 22, 2025 | 46.39 | 45.92 | 45.92 | 46.68 | 45.59 | 3.63M |
| July 21, 2025 | 46.96 | 46.56 | 46.56 | 47.85 | 45.98 | 5.14M |
| July 18, 2025 | 48.47 | 46.99 | 46.99 | 49.04 | 46.86 | 6.56M |
| July 17, 2025 | 45.58 | 47.53 | 47.53 | 47.98 | 45.21 | 5.63M |
| July 16, 2025 | 45.08 | 45.58 | 45.58 | 46.34 | 44.83 | 3.03M |
| July 15, 2025 | 45.2 | 45.08 | 45.08 | 45.77 | 44.43 | 2.76M |
| July 14, 2025 | 44.05 | 45.44 | 45.44 | 45.78 | 43.87 | 3.87M |
| July 11, 2025 | 43.19 | 44.13 | 44.13 | 44.88 | 43.1 | 3.08M |
| July 10, 2025 | 43.89 | 43.41 | 43.41 | 44.25 | 43.18 | 2.94M |
| July 09, 2025 | 44.84 | 44.26 | 44.26 | 45.58 | 43.85 | 4.26M |
| July 08, 2025 | 43.43 | 43.75 | 43.75 | 43.95 | 42.9 | 1.76M |
| July 07, 2025 | 43.5 | 43.58 | 43.08 | 43.73 | 43.11 | 1.69M |