51.40
-1.41(-2.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.58 | 51.4 | 51.4 | 55.58 | 51 | 5.55M |
| September 25, 2025 | 51.88 | 52.81 | 52.81 | 55.5 | 51 | 6.18M |
| September 24, 2025 | 50.16 | 51.5 | 51.5 | 51.97 | 49.22 | 3.74M |
| September 23, 2025 | 52.03 | 50.18 | 50.18 | 52.62 | 48.59 | 4.72M |
| September 22, 2025 | 51.54 | 52.03 | 52.03 | 54.1 | 51.04 | 4.9M |
| September 19, 2025 | 51.3 | 50.5 | 50.5 | 52.49 | 50.18 | 4.26M |
| September 18, 2025 | 53.75 | 52 | 52 | 54.86 | 51.5 | 6.79M |
| September 17, 2025 | 52.97 | 53.53 | 53.53 | 56.09 | 52.95 | 5.8M |
| September 16, 2025 | 50.67 | 53.85 | 53.85 | 54.28 | 49.88 | 5.93M |
| September 15, 2025 | 50.63 | 50.39 | 50.39 | 51.7 | 49.35 | 2.87M |
| September 12, 2025 | 51.6 | 51.17 | 51.17 | 53.35 | 50.91 | 4.14M |
| September 11, 2025 | 50.8 | 52.05 | 52.05 | 52.5 | 49.62 | 5.3M |
| September 10, 2025 | 51 | 51.94 | 51.94 | 52.9 | 50.1 | 5.57M |
| September 09, 2025 | 50.15 | 48.41 | 48.41 | 50.83 | 48.3 | 3.16M |
| September 08, 2025 | 50.1 | 50.15 | 50.15 | 51.47 | 49.6 | 2.88M |
| September 05, 2025 | 49.4 | 50.63 | 50.63 | 51 | 48.72 | 3.42M |
| September 04, 2025 | 50.81 | 49.16 | 49.16 | 51.62 | 48.06 | 4.67M |
| September 03, 2025 | 51.93 | 50.96 | 50.96 | 53.47 | 50.8 | 3.58M |
| September 02, 2025 | 55 | 52.42 | 52.42 | 56.8 | 51.2 | 6.18M |
| September 01, 2025 | 55.55 | 55.7 | 55.7 | 57.9 | 54.5 | 6.26M |
| August 29, 2025 | 60.01 | 56.5 | 56.5 | 63.5 | 56.05 | 8.65M |
| August 28, 2025 | 58.1 | 60.75 | 60.75 | 61 | 56.99 | 9.41M |
| August 27, 2025 | 55 | 59.2 | 59.2 | 61.31 | 53.2 | 12.3M |
| August 26, 2025 | 54.01 | 53.31 | 53.31 | 55.34 | 53 | 5.49M |
| August 25, 2025 | 55.3 | 54.04 | 54.04 | 56 | 52.78 | 7.81M |
| August 22, 2025 | 50.27 | 53.62 | 53.62 | 54.12 | 50.02 | 7.93M |
| August 21, 2025 | 51.6 | 50.53 | 50.53 | 52.8 | 50 | 4.28M |
| August 20, 2025 | 52 | 52.02 | 52.02 | 52.19 | 49.6 | 5.58M |
| August 19, 2025 | 52.5 | 53 | 53 | 54.54 | 52.07 | 7.57M |
| August 18, 2025 | 52 | 52.5 | 52.5 | 53.36 | 51.51 | 7.33M |
| August 15, 2025 | 49.49 | 53.11 | 53.11 | 53.36 | 49.38 | 9.49M |
| August 14, 2025 | 51.58 | 49.04 | 49.04 | 53.2 | 49.04 | 7.78M |
| August 13, 2025 | 52.41 | 52.02 | 52.02 | 53.27 | 51.61 | 5.96M |
| August 12, 2025 | 54.3 | 51.69 | 51.69 | 54.3 | 51 | 7.02M |
| August 11, 2025 | 52.22 | 53.94 | 53.94 | 56.3 | 51.5 | 10.48M |
| August 08, 2025 | 57 | 53.1 | 53.1 | 57 | 53 | 11.06M |
| August 07, 2025 | 60 | 59.18 | 59.18 | 63.6 | 56.56 | 16.51M |
| August 06, 2025 | 49.99 | 58.56 | 58.56 | 58.56 | 47 | 14.11M |
| August 05, 2025 | 46.6 | 48.8 | 48.8 | 49.86 | 45.8 | 9.48M |
| August 04, 2025 | 45.66 | 46.71 | 46.71 | 47.81 | 45.3 | 10.33M |
| August 01, 2025 | 46.66 | 45.68 | 45.68 | 47.89 | 43.66 | 12.17M |
| July 31, 2025 | 43 | 45.83 | 45.83 | 50.73 | 41.08 | 16.07M |
| July 30, 2025 | 37.88 | 44 | 44 | 45.6 | 37.8 | 14.83M |
| July 29, 2025 | 36.69 | 38 | 38 | 38.74 | 36.55 | 5.69M |
| July 28, 2025 | 37.36 | 36.88 | 36.88 | 37.58 | 36.1 | 5.05M |
| July 25, 2025 | 34.67 | 36.75 | 36.75 | 36.96 | 34.53 | 6.12M |
| July 24, 2025 | 34 | 34.49 | 34.49 | 35.3 | 33.8 | 2.84M |
| July 23, 2025 | 33.59 | 34.05 | 34.05 | 34.19 | 32.98 | 2.46M |
| July 22, 2025 | 34.08 | 33.54 | 33.54 | 34.08 | 33.35 | 1.85M |
| July 21, 2025 | 34.66 | 34 | 34 | 34.66 | 33.67 | 2.34M |
| July 18, 2025 | 34.6 | 34.4 | 34.4 | 34.98 | 34.12 | 2.56M |
| July 17, 2025 | 33.77 | 34.22 | 34.22 | 34.62 | 33.63 | 2.65M |
| July 16, 2025 | 34.06 | 33.91 | 33.91 | 35.33 | 33.85 | 4.87M |
| July 15, 2025 | 32.78 | 33.96 | 33.96 | 34 | 32.23 | 3.53M |
| July 14, 2025 | 33.09 | 32.8 | 32.8 | 33.49 | 32.37 | 2.04M |
| July 11, 2025 | 32.65 | 32.8 | 32.8 | 33.15 | 31.83 | 3.04M |
| July 10, 2025 | 33.5 | 32.77 | 32.77 | 33.85 | 32.54 | 2.31M |
| July 09, 2025 | 31.98 | 33.15 | 33.15 | 34.29 | 31.8 | 4.22M |
| July 08, 2025 | 31.26 | 31.8 | 31.8 | 31.89 | 31.25 | 1.74M |
| July 07, 2025 | 31.53 | 31.4 | 31.4 | 31.9 | 31.11 | 1.33M |