55.69
+3.58(+6.87%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.33 | 52.11 | 52.11 | 52.2 | 50.02 | 4.06M |
September 04, 2025 | 51.91 | 50.18 | 50.18 | 52.34 | 49.5 | 5.49M |
September 03, 2025 | 52.5 | 51.8 | 51.8 | 52.85 | 51.25 | 4.06M |
September 02, 2025 | 53.55 | 52.09 | 52.09 | 54.09 | 51.87 | 5.22M |
September 01, 2025 | 53.03 | 53.75 | 53.75 | 54.68 | 53 | 6.38M |
August 29, 2025 | 52.91 | 53.03 | 53.03 | 53.52 | 52.26 | 4.57M |
August 28, 2025 | 52.88 | 53.3 | 53.3 | 53.37 | 51.5 | 6.58M |
August 27, 2025 | 54.08 | 52.66 | 52.66 | 54.36 | 52.6 | 7.11M |
August 26, 2025 | 51.9 | 53.73 | 53.73 | 54.61 | 51.82 | 9.42M |
August 25, 2025 | 51.32 | 51.71 | 51.71 | 52.99 | 51.04 | 8.37M |
August 22, 2025 | 50.68 | 51.28 | 51.28 | 51.97 | 50.45 | 6.24M |
August 21, 2025 | 50.41 | 50.68 | 50.68 | 51.26 | 50.3 | 4.56M |
August 20, 2025 | 50.84 | 50.35 | 50.35 | 51.07 | 49.68 | 4.42M |
August 19, 2025 | 51.94 | 50.89 | 50.89 | 52.2 | 50.89 | 4.58M |
August 18, 2025 | 50.82 | 51.92 | 51.92 | 52.8 | 50.82 | 8.85M |
August 15, 2025 | 47.75 | 49.08 | 49.08 | 49.17 | 47.66 | 3.17M |
August 14, 2025 | 49 | 47.66 | 47.66 | 49.3 | 47.66 | 3.79M |
August 13, 2025 | 49.09 | 48.82 | 48.82 | 49.19 | 48.59 | 2.38M |
August 12, 2025 | 49.26 | 48.69 | 48.69 | 49.3 | 48.61 | 2.65M |
August 11, 2025 | 48.98 | 49.07 | 49.07 | 49.38 | 48.74 | 2.12M |
August 08, 2025 | 49.33 | 48.85 | 48.85 | 49.35 | 48.42 | 2.07M |
August 07, 2025 | 49.6 | 49.13 | 49.13 | 49.6 | 49.05 | 1.86M |
August 06, 2025 | 49.18 | 49.6 | 49.6 | 49.88 | 48.93 | 2.85M |
August 05, 2025 | 48.19 | 48.95 | 48.95 | 49.03 | 48.12 | 2.06M |
August 04, 2025 | 47.77 | 48.19 | 48.19 | 48.37 | 47.58 | 1.96M |
August 01, 2025 | 47.86 | 47.77 | 47.77 | 48.85 | 47.66 | 2.55M |
July 31, 2025 | 49 | 48.1 | 47.7 | 49.12 | 47.9 | 3.23M |
July 30, 2025 | 49.41 | 49.13 | 49.13 | 49.88 | 48.85 | 2.61M |
July 29, 2025 | 49.09 | 49.4 | 49.4 | 49.5 | 48.7 | 2.65M |
July 28, 2025 | 48.9 | 49.09 | 49.09 | 49.66 | 48.75 | 2.43M |
July 25, 2025 | 49.3 | 48.89 | 48.89 | 49.48 | 48.84 | 2.16M |
July 24, 2025 | 48.61 | 49.3 | 49.3 | 49.33 | 48.45 | 2.72M |
July 23, 2025 | 49.2 | 48.75 | 48.75 | 49.55 | 48.71 | 2.41M |
July 22, 2025 | 47.85 | 48.96 | 48.96 | 49.09 | 47.85 | 3.07M |
July 21, 2025 | 47.9 | 47.9 | 47.9 | 48.32 | 47.78 | 2.13M |
July 18, 2025 | 47.87 | 47.87 | 47.87 | 47.98 | 47.48 | 1.64M |
July 17, 2025 | 47.1 | 47.78 | 47.78 | 48.17 | 47.1 | 2.72M |
July 16, 2025 | 47.3 | 47.15 | 47.15 | 47.46 | 47 | 1.43M |
July 15, 2025 | 47.04 | 47.04 | 47.04 | 47.68 | 46.52 | 1.77M |
July 14, 2025 | 46.83 | 47.13 | 47.13 | 47.25 | 46.83 | 1.45M |
July 11, 2025 | 46.31 | 46.81 | 46.81 | 47.1 | 46.31 | 2.25M |
July 10, 2025 | 46.65 | 46.31 | 46.31 | 46.82 | 46 | 2.31M |
July 09, 2025 | 46.61 | 46.78 | 46.78 | 46.78 | 46.36 | 1.28M |
July 08, 2025 | 46.03 | 46.5 | 46.5 | 47.03 | 45.99 | 1.99M |
July 07, 2025 | 46.1 | 46.03 | 46.03 | 46.3 | 45.92 | 1.39M |
July 04, 2025 | 47.04 | 46.1 | 46.1 | 47.28 | 45.92 | 4.08M |
July 03, 2025 | 47.13 | 47.04 | 47.04 | 47.39 | 46.95 | 1.51M |
July 02, 2025 | 47.39 | 47.19 | 47.19 | 47.85 | 46.91 | 1.88M |
July 01, 2025 | 47.13 | 47.53 | 47.53 | 47.6 | 47 | 1.44M |
June 30, 2025 | 46.98 | 47.1 | 47.1 | 47.28 | 46.7 | 1.68M |
June 27, 2025 | 47.26 | 46.9 | 46.9 | 47.5 | 46.9 | 1.8M |
June 26, 2025 | 48.22 | 47.21 | 47.21 | 48.29 | 47.21 | 2.31M |
June 25, 2025 | 47.5 | 48.22 | 48.22 | 48.29 | 47.3 | 2.07M |
June 24, 2025 | 46.58 | 47.52 | 47.52 | 47.75 | 46.57 | 2.13M |
June 23, 2025 | 46.75 | 46.56 | 46.56 | 47.49 | 46.56 | 1.78M |
June 20, 2025 | 47.47 | 47.4 | 47.4 | 47.78 | 46.75 | 1.84M |
June 19, 2025 | 46.27 | 47.33 | 47.33 | 48.08 | 46.07 | 2.57M |
June 18, 2025 | 47.5 | 46.25 | 46.25 | 47.6 | 46.15 | 2.62M |
June 17, 2025 | 47.32 | 47.39 | 47.39 | 47.68 | 46.9 | 1.53M |
June 16, 2025 | 48.05 | 47.32 | 47.32 | 48.5 | 46.95 | 2.98M |