54.83
+1.42(+2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.59 | 53.41 | 53.41 | 53.41 | 51.4 | 1.52M |
| September 04, 2025 | 55.03 | 51.77 | 51.77 | 55.6 | 50.88 | 2.38M |
| September 03, 2025 | 57.08 | 55 | 55 | 57.95 | 54.26 | 1.77M |
| September 02, 2025 | 58.33 | 57 | 57 | 59.29 | 55.76 | 2.03M |
| September 01, 2025 | 60 | 58.85 | 58.85 | 61.46 | 58.33 | 2.35M |
| August 29, 2025 | 62.85 | 61 | 61 | 62.9 | 59.98 | 1.97M |
| August 28, 2025 | 59 | 62 | 62 | 62.97 | 59 | 3.06M |
| August 27, 2025 | 61.14 | 58.9 | 58.9 | 62.01 | 58.71 | 2.58M |
| August 26, 2025 | 58.22 | 61.15 | 61.15 | 63 | 58.22 | 3.47M |
| August 25, 2025 | 57.1 | 58.21 | 58.21 | 58.61 | 56.5 | 2.6M |
| August 22, 2025 | 57.05 | 56.9 | 56.9 | 57.91 | 56.02 | 2.08M |
| August 21, 2025 | 55.8 | 57.39 | 57.39 | 58.85 | 55.8 | 3.14M |
| August 20, 2025 | 56.45 | 55.8 | 55.8 | 56.49 | 54.2 | 2.34M |
| August 19, 2025 | 56.88 | 56.42 | 56.42 | 57.7 | 55.03 | 3.05M |
| August 18, 2025 | 54.66 | 55.75 | 55.75 | 56.65 | 53.68 | 2.34M |
| August 15, 2025 | 52.34 | 54.31 | 54.31 | 54.64 | 52.33 | 2.44M |
| August 14, 2025 | 55.72 | 52.33 | 52.33 | 55.72 | 52.27 | 2.91M |
| August 13, 2025 | 54.03 | 55.54 | 55.54 | 56.22 | 54.03 | 2.11M |
| August 12, 2025 | 56.24 | 54.39 | 54.39 | 57.05 | 54.28 | 3.32M |
| August 11, 2025 | 56.6 | 56.75 | 56.75 | 58.3 | 56.6 | 1.95M |
| August 08, 2025 | 57.02 | 57.78 | 57.78 | 58.89 | 55.21 | 2.08M |
| August 07, 2025 | 59.55 | 57.7 | 57.7 | 60 | 57.66 | 2.56M |
| August 06, 2025 | 57.51 | 59.89 | 59.89 | 60.88 | 57.51 | 3.25M |
| August 05, 2025 | 58.73 | 57.89 | 57.89 | 60.09 | 57.51 | 2.43M |
| August 04, 2025 | 57.2 | 58.78 | 58.78 | 60.5 | 57 | 3.39M |
| August 01, 2025 | 56.9 | 58 | 58 | 61 | 55.51 | 3.4M |
| July 31, 2025 | 57.08 | 57.27 | 57.27 | 59.08 | 56.65 | 1.92M |
| July 30, 2025 | 60 | 57.85 | 57.85 | 60.38 | 57.37 | 2.51M |
| July 29, 2025 | 55.55 | 59.88 | 59.88 | 61.04 | 54 | 4.8M |
| July 28, 2025 | 53.5 | 56.16 | 56.16 | 56.8 | 52.5 | 4.03M |
| July 25, 2025 | 52.25 | 53.29 | 53.29 | 54.99 | 52 | 3.73M |
| July 24, 2025 | 50.31 | 52.77 | 52.77 | 53.24 | 50.31 | 3.87M |
| July 23, 2025 | 52.03 | 50.93 | 50.93 | 52.38 | 50.39 | 3.33M |
| July 22, 2025 | 54.98 | 52.96 | 52.96 | 54.98 | 51.5 | 4.48M |
| July 21, 2025 | 51.56 | 53.54 | 53.54 | 53.99 | 50.24 | 4.39M |
| July 18, 2025 | 52.3 | 51.5 | 51.5 | 52.84 | 50.53 | 3.9M |
| July 17, 2025 | 48.69 | 53.76 | 53.76 | 54.94 | 48.63 | 5.32M |
| July 16, 2025 | 47.69 | 47.48 | 47.48 | 48.8 | 47.36 | 1.44M |
| July 15, 2025 | 47.72 | 47.75 | 47.75 | 48.19 | 47.15 | 970,972 |
| July 14, 2025 | 48.2 | 48.22 | 48.22 | 48.47 | 47.24 | 1.32M |
| July 11, 2025 | 48.58 | 47.98 | 47.98 | 48.83 | 47.68 | 1.64M |
| July 10, 2025 | 49.68 | 48.79 | 48.79 | 50.1 | 48.13 | 2.11M |
| July 09, 2025 | 47.82 | 50.01 | 50.01 | 52.52 | 47.82 | 4.25M |
| July 08, 2025 | 48.15 | 47.98 | 47.98 | 49.1 | 47.71 | 1.91M |
| July 07, 2025 | 48.75 | 48.15 | 48.15 | 49.6 | 47.32 | 2.09M |
| July 04, 2025 | 48.79 | 48.72 | 48.72 | 49.49 | 47.85 | 2.86M |
| July 03, 2025 | 46.79 | 49.03 | 49.03 | 50.15 | 46.6 | 4.19M |
| July 02, 2025 | 47.75 | 46.79 | 46.79 | 47.99 | 46.44 | 2.94M |
| July 01, 2025 | 47.43 | 48.42 | 48.42 | 49.24 | 47.36 | 3.41M |
| June 30, 2025 | 46 | 48.3 | 48.3 | 49.3 | 45.66 | 5.02M |
| June 27, 2025 | 46.38 | 45.59 | 45.59 | 46.61 | 45.11 | 3.73M |
| June 26, 2025 | 44.14 | 46.31 | 46.31 | 48.37 | 44.1 | 5.37M |
| June 25, 2025 | 42.58 | 44.51 | 44.51 | 44.98 | 42.58 | 3.94M |
| June 24, 2025 | 41.12 | 43.16 | 43.16 | 43.7 | 40.91 | 3.27M |
| June 23, 2025 | 40.3 | 41.76 | 41.76 | 42.23 | 40.15 | 2.11M |
| June 20, 2025 | 40.9 | 40.16 | 40.16 | 40.9 | 40.07 | 1.46M |
| June 19, 2025 | 41.74 | 40.96 | 40.96 | 41.74 | 40 | 2.96M |
| June 18, 2025 | 41.9 | 42.38 | 42.38 | 43.08 | 41.51 | 2.57M |
| June 17, 2025 | 43 | 41.88 | 41.88 | 43 | 41.41 | 3.38M |
| June 16, 2025 | 43.7 | 43.1 | 43.1 | 43.82 | 42.69 | 3.85M |