59.52
+2.23(+3.89%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 58.9 | 59.52 | 59.52 | 59.97 | 56.97 | 1.52M |
September 26, 2025 | 59.5 | 57.29 | 57.29 | 59.73 | 57.29 | 1.46M |
September 25, 2025 | 59.94 | 59.74 | 59.74 | 60.88 | 58.89 | 1.18M |
September 24, 2025 | 60 | 60.1 | 60.1 | 60.86 | 59.02 | 1.5M |
September 23, 2025 | 62.55 | 59.99 | 59.99 | 63 | 57.47 | 2.41M |
September 22, 2025 | 62.18 | 62.8 | 62.8 | 64.14 | 61.62 | 1.51M |
September 19, 2025 | 64.68 | 62.16 | 62.16 | 65.18 | 61.53 | 1.99M |
September 18, 2025 | 67.26 | 64.6 | 64.6 | 67.67 | 64.11 | 2.06M |
September 17, 2025 | 66.9 | 66.86 | 66.86 | 67.98 | 65.63 | 1.8M |
September 16, 2025 | 65.8 | 66.83 | 66.83 | 67.3 | 64.61 | 2.04M |
September 15, 2025 | 66.94 | 65.33 | 65.33 | 67.06 | 64.01 | 2.99M |
September 12, 2025 | 61.38 | 67.25 | 67.25 | 68 | 60.21 | 3.88M |
September 11, 2025 | 57.81 | 60.82 | 60.82 | 61.4 | 56.53 | 3.15M |
September 10, 2025 | 55.89 | 58.02 | 58.02 | 58.79 | 55 | 2.69M |
September 09, 2025 | 56.98 | 55.89 | 55.89 | 57.5 | 55.81 | 1.63M |
September 08, 2025 | 57.32 | 56.98 | 56.98 | 57.88 | 55.4 | 2.35M |
September 05, 2025 | 55.8 | 57.11 | 57.11 | 57.19 | 54.5 | 2.37M |
September 04, 2025 | 57.45 | 54.95 | 54.95 | 57.99 | 54.28 | 2.91M |
September 03, 2025 | 57.5 | 57.16 | 57.16 | 59.97 | 56.4 | 2.33M |
September 02, 2025 | 57.3 | 57.5 | 57.5 | 58.66 | 56.71 | 2.78M |
September 01, 2025 | 59.4 | 57.82 | 57.82 | 59.4 | 54.05 | 3.47M |
August 29, 2025 | 51.6 | 55.9 | 55.9 | 56.68 | 51.03 | 4.3M |
August 28, 2025 | 50.8 | 51.8 | 51.8 | 52.48 | 49.15 | 3.43M |
August 27, 2025 | 50.37 | 50.8 | 50.8 | 52.23 | 48.5 | 4.37M |
August 26, 2025 | 45.6 | 50 | 50 | 50 | 45 | 4.55M |
August 25, 2025 | 43.02 | 45.25 | 45.25 | 45.6 | 43.02 | 3.09M |
August 22, 2025 | 40.93 | 42.66 | 42.66 | 42.77 | 40.83 | 2.07M |
August 21, 2025 | 39.92 | 41.25 | 41.25 | 41.28 | 39.55 | 2.22M |
August 20, 2025 | 39.9 | 39.88 | 39.88 | 40.41 | 39.2 | 1.66M |
August 19, 2025 | 40 | 39.96 | 39.96 | 40.49 | 39.4 | 1.13M |
August 18, 2025 | 38.9 | 39.95 | 39.95 | 40.59 | 38.9 | 2.56M |
August 15, 2025 | 39.01 | 39.04 | 39.04 | 39.36 | 38.4 | 1.58M |
August 14, 2025 | 40.01 | 38.97 | 38.97 | 41.77 | 38.79 | 2.87M |
August 13, 2025 | 37.59 | 39.84 | 39.84 | 40 | 37.45 | 3.18M |
August 12, 2025 | 37.28 | 37.59 | 37.59 | 37.74 | 36.35 | 2.03M |
August 11, 2025 | 36.98 | 37.28 | 37.28 | 37.75 | 36.9 | 1.52M |
August 08, 2025 | 36.9 | 36.98 | 36.98 | 37.74 | 36.78 | 1.59M |
August 07, 2025 | 37.42 | 37 | 37 | 38.1 | 36.48 | 2.48M |
August 06, 2025 | 39.79 | 37.88 | 37.88 | 39.79 | 35 | 5.76M |
August 05, 2025 | 39.98 | 39.67 | 39.67 | 40.17 | 39.45 | 2.69M |
August 04, 2025 | 39 | 39.98 | 39.98 | 40.01 | 38.3 | 2.23M |
August 01, 2025 | 38.75 | 38.71 | 38.71 | 39 | 38.09 | 1.53M |
July 31, 2025 | 38.02 | 38.43 | 38.43 | 38.85 | 38.02 | 1.75M |
July 30, 2025 | 37.8 | 38.42 | 38.42 | 38.58 | 37.3 | 1.89M |
July 29, 2025 | 38.3 | 37.99 | 37.99 | 38.95 | 37.33 | 1.72M |
July 28, 2025 | 37.57 | 38.29 | 38.29 | 38.7 | 36.8 | 2.44M |
July 25, 2025 | 34.93 | 36.92 | 36.92 | 36.94 | 34.8 | 2.54M |
July 24, 2025 | 34.11 | 34.93 | 34.93 | 34.99 | 34.11 | 1.61M |
July 23, 2025 | 34.42 | 34.11 | 34.11 | 34.77 | 33.24 | 1.83M |
July 22, 2025 | 34.99 | 34.27 | 34.27 | 35.05 | 33.72 | 2.15M |
July 21, 2025 | 34.55 | 34.99 | 34.99 | 35.18 | 33.68 | 2.14M |
July 18, 2025 | 34.27 | 34.55 | 34.55 | 34.75 | 34.11 | 1.37M |
July 17, 2025 | 34.25 | 34.59 | 34.59 | 34.69 | 33.65 | 1.86M |
July 16, 2025 | 34.21 | 34.3 | 34.3 | 34.3 | 33.58 | 1.41M |
July 15, 2025 | 33.9 | 34.25 | 34.25 | 34.55 | 33.4 | 2.31M |
July 14, 2025 | 32.92 | 33.73 | 33.73 | 34.69 | 32.4 | 2.58M |
July 11, 2025 | 31.51 | 32.75 | 32.75 | 32.89 | 31.51 | 1.99M |
July 10, 2025 | 32.28 | 31.8 | 31.8 | 32.45 | 31.3 | 2.36M |
July 09, 2025 | 31.6 | 32.25 | 32.25 | 32.7 | 31.05 | 2.17M |
July 08, 2025 | 30.87 | 31.52 | 31.52 | 31.67 | 30.32 | 2.38M |