53.60
-4.62(-7.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.06 | 58.22 | 58.22 | 58.67 | 54.24 | 23.57M |
September 04, 2025 | 62.9 | 54.22 | 54.22 | 63 | 52.83 | 27.88M |
September 03, 2025 | 60.35 | 59.97 | 59.97 | 61.39 | 58.1 | 18.29M |
September 02, 2025 | 60.5 | 59.17 | 59.17 | 63.59 | 57.7 | 35.74M |
September 01, 2025 | 51.01 | 57.6 | 57.6 | 57.6 | 51.01 | 26.46M |
August 29, 2025 | 46.1 | 48 | 48 | 50.36 | 44.54 | 22.82M |
August 28, 2025 | 47.02 | 45.9 | 45.9 | 48.6 | 44.02 | 19.99M |
August 27, 2025 | 42.97 | 45.08 | 45.08 | 49.02 | 42.97 | 23.76M |
August 26, 2025 | 41 | 42.5 | 42.5 | 43.78 | 41 | 18.98M |
August 25, 2025 | 39.93 | 40.81 | 40.81 | 42.13 | 39 | 16.76M |
August 22, 2025 | 36.57 | 39.22 | 39.22 | 39.7 | 36.47 | 19.43M |
August 21, 2025 | 36.98 | 36.62 | 36.62 | 38.5 | 36.2 | 10.29M |
August 20, 2025 | 36.2 | 36.7 | 36.7 | 36.85 | 35.01 | 13.85M |
August 19, 2025 | 36.71 | 36.6 | 36.6 | 39.31 | 36.42 | 16.25M |
August 18, 2025 | 36.38 | 36.76 | 36.76 | 36.89 | 35.5 | 13.31M |
August 15, 2025 | 35.37 | 36.47 | 36.47 | 36.5 | 35.01 | 13.3M |
August 14, 2025 | 36.05 | 35.59 | 35.59 | 36.4 | 35.2 | 12.27M |
August 13, 2025 | 32.8 | 35.82 | 35.82 | 36.16 | 32.8 | 19.03M |
August 12, 2025 | 33.87 | 33.09 | 33.09 | 34.61 | 31.88 | 12.98M |
August 11, 2025 | 32.9 | 33.8 | 33.8 | 34.2 | 32.9 | 10.35M |
August 08, 2025 | 34.22 | 33.3 | 33.3 | 34.22 | 32.38 | 13.44M |
August 07, 2025 | 35.69 | 34.22 | 34.22 | 36.78 | 34.22 | 14.63M |
August 06, 2025 | 36.5 | 36.14 | 36.14 | 37.29 | 35 | 16.28M |
August 05, 2025 | 36.23 | 35.52 | 35.52 | 38 | 34.52 | 15.3M |
August 04, 2025 | 36.06 | 35.83 | 35.83 | 36.34 | 33.72 | 19.23M |
August 01, 2025 | 35.25 | 36.66 | 36.66 | 38.14 | 35.22 | 24.93M |
July 31, 2025 | 33 | 34.51 | 34.51 | 37 | 32.88 | 23.41M |
July 30, 2025 | 34.01 | 33.22 | 33.22 | 35.48 | 32.9 | 17.11M |
July 29, 2025 | 33.84 | 34.9 | 34.9 | 35.88 | 33.03 | 18.61M |
July 28, 2025 | 33.01 | 33.81 | 33.81 | 33.97 | 32.8 | 14.92M |
July 25, 2025 | 33 | 32.71 | 32.71 | 33.41 | 32.1 | 13.67M |
July 24, 2025 | 33.73 | 33.24 | 33.24 | 34.42 | 33.1 | 16.89M |
July 23, 2025 | 33.41 | 33.42 | 33.42 | 34.01 | 32.58 | 20.73M |
July 22, 2025 | 35.5 | 33.41 | 33.41 | 35.95 | 33.31 | 30.94M |
July 21, 2025 | 35.8 | 35.9 | 35.9 | 36.56 | 34.7 | 19.98M |
July 18, 2025 | 37.34 | 36.3 | 36.3 | 37.5 | 35.11 | 28.16M |
July 17, 2025 | 31.59 | 37.33 | 37.33 | 37.33 | 31.3 | 36.34M |
July 16, 2025 | 30.88 | 31.11 | 31.11 | 31.4 | 30.5 | 9.46M |
July 15, 2025 | 31.2 | 30.85 | 30.85 | 31.59 | 30.02 | 12.51M |
July 14, 2025 | 31.26 | 31.18 | 31.18 | 32.35 | 30.68 | 13.53M |
July 11, 2025 | 31.21 | 32 | 32 | 32.5 | 30.84 | 12.23M |
July 10, 2025 | 31.25 | 31.73 | 31.73 | 32.02 | 30.66 | 15.03M |
July 09, 2025 | 30.61 | 30.4 | 30.4 | 31.6 | 29.8 | 14.16M |
July 08, 2025 | 31.1 | 30.59 | 30.59 | 32.95 | 30.19 | 17.97M |
July 07, 2025 | 32 | 31.02 | 31.02 | 33.68 | 30.51 | 22.73M |
July 04, 2025 | 30.5 | 30.63 | 30.63 | 31.48 | 29.68 | 15.53M |
July 03, 2025 | 28.7 | 30.48 | 30.48 | 31.8 | 28.32 | 20.48M |
July 02, 2025 | 29.15 | 28.56 | 28.56 | 29.77 | 28.25 | 14.01M |
July 01, 2025 | 28.86 | 29.15 | 29.15 | 29.5 | 28.02 | 20.11M |
June 30, 2025 | 28.62 | 28.28 | 28.28 | 29.2 | 27.63 | 24.51M |
June 27, 2025 | 26.5 | 28.62 | 28.62 | 28.62 | 26.3 | 29.63M |
June 26, 2025 | 24.53 | 23.85 | 23.85 | 24.55 | 22.4 | 17.73M |
June 25, 2025 | 24.69 | 25.26 | 25.26 | 26.25 | 24.69 | 15.96M |
June 24, 2025 | 24.67 | 24.55 | 24.55 | 25.08 | 24.34 | 10.51M |
June 23, 2025 | 24.11 | 24.73 | 24.73 | 25.2 | 23.96 | 11.17M |
June 20, 2025 | 24.45 | 24.37 | 24.37 | 24.91 | 24.1 | 9.04M |
June 19, 2025 | 25.25 | 24.33 | 24.33 | 25.5 | 24.23 | 10.4M |
June 18, 2025 | 25.15 | 25.14 | 25.14 | 25.65 | 24.99 | 11.37M |
June 17, 2025 | 27.9 | 25.6 | 25.6 | 27.9 | 25.2 | 23.48M |
June 16, 2025 | 28.09 | 27.5 | 27.5 | 28.62 | 27.17 | 17.1M |