52.12
-1.92(-3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 53.96 | 52.12 | 52.12 | 53.96 | 52.11 | 2.57M |
| September 25, 2025 | 53.37 | 54.04 | 54.04 | 54.98 | 52.92 | 3.45M |
| September 24, 2025 | 51.2 | 53.28 | 53.28 | 53.28 | 51.01 | 3.05M |
| September 23, 2025 | 52.63 | 51.54 | 51.54 | 52.9 | 50.27 | 3.92M |
| September 22, 2025 | 52.8 | 53.15 | 53.15 | 53.5 | 52.18 | 2.53M |
| September 19, 2025 | 52.7 | 52.51 | 52.51 | 53.75 | 52.31 | 2.26M |
| September 18, 2025 | 53.62 | 52.79 | 52.79 | 55.49 | 52.52 | 4.17M |
| September 17, 2025 | 53.64 | 53.99 | 53.99 | 54.45 | 53.18 | 2.42M |
| September 16, 2025 | 53.45 | 53.94 | 53.94 | 54.28 | 53.22 | 2.31M |
| September 15, 2025 | 54.05 | 53.41 | 53.41 | 54.2 | 53.21 | 2.27M |
| September 12, 2025 | 55 | 54.13 | 54.13 | 55.77 | 54 | 3.67M |
| September 11, 2025 | 53.19 | 54.7 | 54.7 | 54.74 | 52.41 | 3.12M |
| September 10, 2025 | 52.91 | 53.18 | 53.18 | 53.87 | 52.81 | 2.02M |
| September 09, 2025 | 54.87 | 52.98 | 52.98 | 54.87 | 52.77 | 2.73M |
| September 08, 2025 | 53.99 | 55 | 55 | 55.2 | 53.3 | 3.4M |
| September 05, 2025 | 52.55 | 53.94 | 53.94 | 53.97 | 51.9 | 3.09M |
| September 04, 2025 | 54.22 | 52.5 | 52.5 | 54.77 | 51.8 | 4.4M |
| September 03, 2025 | 56.25 | 54.09 | 54.09 | 56.9 | 53.88 | 4.38M |
| September 02, 2025 | 58.85 | 55.94 | 55.94 | 59.09 | 55.77 | 6.25M |
| September 01, 2025 | 60.01 | 59.1 | 59.1 | 62.15 | 58.98 | 5.96M |
| August 29, 2025 | 61.98 | 59.35 | 59.35 | 61.98 | 58.74 | 7.26M |
| August 28, 2025 | 58.79 | 62 | 62 | 63.77 | 57.1 | 9.96M |
| August 27, 2025 | 62.4 | 59.1 | 59.1 | 62.93 | 59.01 | 7.28M |
| August 26, 2025 | 61.15 | 62.2 | 62.2 | 63.23 | 60.72 | 4.8M |
| August 25, 2025 | 62.8 | 61.77 | 61.77 | 63.82 | 60.93 | 5.72M |
| August 22, 2025 | 59.95 | 61.44 | 61.44 | 61.62 | 59.85 | 5.18M |
| August 21, 2025 | 59.6 | 59.41 | 59.41 | 61.3 | 58.87 | 5.13M |
| August 20, 2025 | 58.8 | 58.84 | 58.84 | 58.93 | 57 | 4.01M |
| August 19, 2025 | 59.18 | 58.78 | 58.78 | 60.31 | 58.63 | 4.26M |
| August 18, 2025 | 57.04 | 59.59 | 59.59 | 60.28 | 56.9 | 5.75M |
| August 15, 2025 | 56 | 57.05 | 57.05 | 57.31 | 55.7 | 3.58M |
| August 14, 2025 | 58.73 | 56.11 | 56.11 | 58.96 | 56.08 | 4.53M |
| August 13, 2025 | 58 | 58.78 | 58.78 | 59.99 | 57.6 | 3.6M |
| August 12, 2025 | 57.97 | 57.99 | 57.99 | 58.55 | 57.22 | 2.6M |
| August 11, 2025 | 56.5 | 58.25 | 58.25 | 58.45 | 56.47 | 3.38M |
| August 08, 2025 | 58.51 | 56.65 | 56.65 | 58.59 | 56.48 | 4.57M |
| August 07, 2025 | 59.8 | 58.83 | 58.83 | 60.68 | 58.61 | 3.64M |
| August 06, 2025 | 59.44 | 59.39 | 59.39 | 60 | 58.55 | 4.01M |
| August 05, 2025 | 62.53 | 59.18 | 59.18 | 62.64 | 59.18 | 5.09M |
| August 04, 2025 | 61.95 | 62.16 | 62.16 | 63.09 | 61.56 | 3.5M |
| August 01, 2025 | 60.8 | 62.9 | 62.9 | 63.44 | 59.21 | 6M |
| July 31, 2025 | 59.1 | 59.9 | 59.9 | 62.23 | 58.82 | 5.81M |
| July 30, 2025 | 60.16 | 59.1 | 59.1 | 63 | 58.22 | 7.94M |
| July 29, 2025 | 56.89 | 60 | 60 | 60 | 56.11 | 5.29M |
| July 28, 2025 | 57.04 | 57.25 | 57.25 | 58.13 | 56.66 | 2.7M |
| July 25, 2025 | 57.66 | 56.98 | 56.98 | 58.63 | 56.72 | 4.4M |
| July 24, 2025 | 55.2 | 57.53 | 57.53 | 57.65 | 54.8 | 5.43M |
| July 23, 2025 | 55.18 | 55.4 | 55.4 | 56.09 | 54.4 | 3.63M |
| July 22, 2025 | 55.13 | 55.47 | 55.47 | 56.75 | 54.55 | 4.23M |
| July 21, 2025 | 54.59 | 54.9 | 54.9 | 56.1 | 54.13 | 3.69M |
| July 18, 2025 | 55.22 | 54.7 | 54.7 | 57.27 | 54.7 | 5.9M |
| July 17, 2025 | 54.85 | 55.22 | 55.22 | 55.53 | 54.12 | 3.84M |
| July 16, 2025 | 55.19 | 55.3 | 55.3 | 57.45 | 54.17 | 5.5M |
| July 15, 2025 | 53.99 | 54.66 | 54.66 | 54.74 | 53.03 | 3.71M |
| July 14, 2025 | 54.31 | 54.01 | 54.01 | 55.98 | 53.51 | 5.3M |
| July 11, 2025 | 51.6 | 53.4 | 53.4 | 53.68 | 50.66 | 5.4M |
| July 10, 2025 | 51.3 | 51.61 | 51.61 | 51.73 | 50.63 | 2.57M |
| July 09, 2025 | 51.8 | 51.56 | 51.56 | 52.55 | 51.36 | 2.92M |
| July 08, 2025 | 50.44 | 52.18 | 52.18 | 53.33 | 50.44 | 4.37M |
| July 07, 2025 | 51.15 | 50.68 | 50.68 | 51.95 | 50.44 | 2.99M |