54.00
-0.65(-1.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.12 | 54.65 | 54.65 | 54.84 | 52.85 | 10.21M |
| September 04, 2025 | 56.96 | 53.17 | 53.17 | 57.09 | 52.09 | 12.03M |
| September 03, 2025 | 57.13 | 56.7 | 56.7 | 58.49 | 56.56 | 10.67M |
| September 02, 2025 | 61.51 | 57.13 | 57.13 | 61.99 | 56.68 | 16.6M |
| September 01, 2025 | 63.99 | 62.03 | 62.03 | 64.33 | 60.65 | 15.74M |
| August 29, 2025 | 62.8 | 62.43 | 62.43 | 63.56 | 60.75 | 15.56M |
| August 28, 2025 | 63.23 | 63.15 | 63.15 | 65 | 61.29 | 22.95M |
| August 27, 2025 | 57 | 62.03 | 62.03 | 67.34 | 56.99 | 29.35M |
| August 26, 2025 | 57.3 | 56.24 | 56.24 | 58.9 | 55.95 | 12.22M |
| August 25, 2025 | 59.15 | 57.88 | 57.88 | 61.68 | 57.16 | 16.37M |
| August 22, 2025 | 55.25 | 57.05 | 57.05 | 57.79 | 55 | 12.92M |
| August 21, 2025 | 56.8 | 54.65 | 54.65 | 57.15 | 54.03 | 11.6M |
| August 20, 2025 | 53.2 | 57.36 | 57.36 | 57.75 | 52.38 | 11.93M |
| August 19, 2025 | 54.22 | 53.49 | 53.49 | 55.19 | 53.13 | 8.48M |
| August 18, 2025 | 52.78 | 54.67 | 54.67 | 54.85 | 52.2 | 9.78M |
| August 15, 2025 | 51.89 | 52.76 | 52.76 | 53 | 51.47 | 8M |
| August 14, 2025 | 51.64 | 51.82 | 51.82 | 54.3 | 51.43 | 10.91M |
| August 13, 2025 | 51.5 | 51.81 | 51.81 | 52.18 | 50.98 | 7.52M |
| August 12, 2025 | 49.72 | 51.57 | 51.57 | 51.83 | 49.05 | 9.4M |
| August 11, 2025 | 48.3 | 49.64 | 49.64 | 50.47 | 48.13 | 6.9M |
| August 08, 2025 | 50.52 | 48.41 | 48.41 | 50.6 | 48.41 | 6.88M |
| August 07, 2025 | 49.39 | 50.41 | 50.41 | 51.1 | 49 | 8.01M |
| August 06, 2025 | 40.91 | 41.26 | 41.07 | 41.56 | 40.89 | 6.6M |
| August 05, 2025 | 41.51 | 41.08 | 40.89 | 41.51 | 40.57 | 7.06M |
| August 04, 2025 | 39.79 | 41.37 | 41.18 | 41.62 | 39.58 | 10.22M |
| August 01, 2025 | 39.96 | 40.08 | 39.89 | 41.04 | 39.62 | 8.1M |
| July 31, 2025 | 48.34 | 47.76 | 47.54 | 49.41 | 47.66 | 8.06M |
| July 30, 2025 | 49.01 | 48.3 | 48.08 | 49.13 | 47.84 | 7.67M |
| July 29, 2025 | 47.57 | 49.18 | 48.95 | 49.21 | 47.27 | 10.46M |
| July 28, 2025 | 47.87 | 47.6 | 47.38 | 48.07 | 47.07 | 6.22M |
| July 25, 2025 | 46.58 | 47.68 | 47.46 | 47.79 | 46.19 | 7.9M |
| July 24, 2025 | 46.62 | 46.47 | 46.26 | 46.87 | 46.23 | 5.22M |
| July 23, 2025 | 46.67 | 46.62 | 46.4 | 47.02 | 46.22 | 4.72M |
| July 22, 2025 | 47.17 | 46.79 | 46.57 | 47.64 | 46.68 | 6.24M |
| July 21, 2025 | 46.15 | 47.22 | 47 | 47.64 | 45.92 | 9.09M |
| July 18, 2025 | 46.57 | 46.15 | 45.94 | 47.37 | 45.76 | 6.87M |
| July 17, 2025 | 46.37 | 46.46 | 46.24 | 47.37 | 45.67 | 9.68M |
| July 16, 2025 | 48.75 | 45.65 | 45.44 | 49.06 | 45.43 | 16.04M |
| July 15, 2025 | 47.74 | 47.17 | 46.95 | 47.75 | 45.85 | 8.34M |
| July 14, 2025 | 48.72 | 48.39 | 48.17 | 48.96 | 47.79 | 4.64M |
| July 11, 2025 | 58.84 | 58.46 | 58.46 | 58.94 | 57.57 | 5.42M |
| July 10, 2025 | 58.7 | 59.03 | 59.03 | 59.97 | 58.3 | 4.81M |
| July 09, 2025 | 59.79 | 58.7 | 58.7 | 60.23 | 58.56 | 5.1M |
| July 08, 2025 | 59.88 | 59.9 | 59.9 | 60.28 | 58.96 | 6.19M |
| July 07, 2025 | 58.29 | 58.8 | 58.8 | 59.1 | 57.88 | 3.72M |
| July 04, 2025 | 60.39 | 58.88 | 58.88 | 60.62 | 58.51 | 8.43M |
| July 03, 2025 | 61.88 | 60.65 | 60.65 | 62.95 | 60.51 | 6.5M |
| July 02, 2025 | 61.33 | 61.85 | 61.85 | 62.56 | 60.05 | 5.86M |
| July 01, 2025 | 60.02 | 61.96 | 61.96 | 62.65 | 60.02 | 8.62M |
| June 30, 2025 | 59.84 | 60.5 | 60.5 | 61.2 | 59.8 | 7.81M |
| June 27, 2025 | 60.6 | 59.84 | 59.84 | 61.09 | 59.11 | 7.76M |
| June 26, 2025 | 62.6 | 59.96 | 59.96 | 62.7 | 59.51 | 12.56M |
| June 25, 2025 | 61.04 | 63.5 | 63.5 | 63.66 | 60.35 | 13.73M |
| June 24, 2025 | 58.34 | 59.51 | 59.51 | 60.5 | 58.2 | 9.27M |
| June 23, 2025 | 57.01 | 57.76 | 57.76 | 58.8 | 56.29 | 8.91M |
| June 20, 2025 | 57.03 | 57.5 | 57.5 | 59.11 | 57.03 | 11.45M |
| June 19, 2025 | 52.56 | 57.9 | 57.9 | 58.85 | 52.56 | 17.08M |
| June 18, 2025 | 49.11 | 50.88 | 50.88 | 51.18 | 49 | 4.78M |
| June 17, 2025 | 48.51 | 49.77 | 49.77 | 50.91 | 48.51 | 5.41M |
| June 16, 2025 | 48.15 | 48.31 | 48.31 | 49.05 | 47.97 | 3.15M |
