55.51
+0.56(+1.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 50.2 | 54.95 | 54.95 | 55.28 | 49.49 | 29.72M |
September 04, 2025 | 50.6 | 48.92 | 48.92 | 52.31 | 47.98 | 20.4M |
September 03, 2025 | 51.5 | 50.58 | 50.58 | 52.82 | 50.2 | 16.92M |
September 02, 2025 | 51.63 | 50.95 | 50.95 | 53.63 | 50.3 | 20.82M |
September 01, 2025 | 49.92 | 50.86 | 50.86 | 51.96 | 49.3 | 21.12M |
August 29, 2025 | 49.73 | 51.22 | 51.22 | 52.45 | 49.72 | 20.72M |
August 28, 2025 | 48.7 | 49.69 | 49.69 | 49.86 | 48 | 12.16M |
August 27, 2025 | 49.5 | 48.8 | 48.8 | 51.1 | 48.78 | 15.84M |
August 26, 2025 | 49.27 | 49.95 | 49.95 | 51.7 | 49.08 | 14.8M |
August 25, 2025 | 49.8 | 49.41 | 49.41 | 50.69 | 48.81 | 16.54M |
August 22, 2025 | 48.03 | 48.95 | 48.95 | 49.51 | 47.7 | 14.55M |
August 21, 2025 | 49.88 | 48.12 | 48.12 | 50.19 | 47.69 | 18.95M |
August 20, 2025 | 44.97 | 50.27 | 50.27 | 51 | 44.9 | 35.43M |
August 19, 2025 | 44.5 | 44.82 | 44.82 | 45.2 | 43.85 | 10.51M |
August 18, 2025 | 43.6 | 44.53 | 44.53 | 45 | 43.2 | 12.96M |
August 15, 2025 | 42.34 | 43.53 | 43.53 | 43.6 | 42.33 | 10.12M |
August 14, 2025 | 44.33 | 42.33 | 42.33 | 44.33 | 42.33 | 11.14M |
August 13, 2025 | 43.09 | 44.03 | 44.03 | 44.33 | 42.92 | 11.08M |
August 12, 2025 | 43.25 | 43.01 | 43.01 | 43.86 | 42.64 | 8.32M |
August 11, 2025 | 42.33 | 43.05 | 43.05 | 43.48 | 42.2 | 9.26M |
August 08, 2025 | 42.31 | 42 | 42 | 42.7 | 41.93 | 5.38M |
August 07, 2025 | 43.43 | 42.55 | 42.55 | 43.43 | 42.53 | 5.94M |
August 06, 2025 | 42.88 | 43.31 | 43.31 | 43.49 | 42.37 | 7.35M |
August 05, 2025 | 43 | 42.67 | 42.67 | 43.29 | 42.39 | 4.94M |
August 04, 2025 | 41.88 | 42.85 | 42.85 | 42.96 | 41.68 | 6.05M |
August 01, 2025 | 42 | 42.08 | 42.08 | 42.82 | 41.74 | 5.67M |
July 31, 2025 | 42.75 | 42 | 42 | 43.3 | 41.96 | 9.36M |
July 30, 2025 | 44.44 | 42.83 | 42.83 | 44.45 | 42.8 | 12.54M |
July 29, 2025 | 45.21 | 44.48 | 44.48 | 45.61 | 44.26 | 9.44M |
July 28, 2025 | 44.98 | 45.2 | 45.2 | 46.09 | 44.53 | 7.64M |
July 25, 2025 | 45.05 | 44.85 | 44.85 | 45.36 | 44.44 | 6.58M |
July 24, 2025 | 45.08 | 45.04 | 45.04 | 46.18 | 45.01 | 7.78M |
July 23, 2025 | 45.85 | 45.08 | 45.08 | 45.95 | 44.83 | 11.24M |
July 22, 2025 | 43.62 | 45.36 | 45.36 | 46.45 | 43.51 | 15.37M |
July 21, 2025 | 43.22 | 43.73 | 43.73 | 43.85 | 41.62 | 11.47M |
July 18, 2025 | 44.77 | 43.21 | 43.21 | 45.88 | 43.2 | 14.04M |
July 17, 2025 | 43.4 | 44.25 | 44.25 | 44.35 | 43.06 | 6.84M |
July 16, 2025 | 43.66 | 43.39 | 43.39 | 43.92 | 43.22 | 3.82M |
July 15, 2025 | 43.82 | 43.56 | 43.56 | 44.15 | 43.21 | 4.8M |
July 14, 2025 | 43.96 | 43.77 | 43.77 | 44.44 | 43.5 | 4.69M |
July 11, 2025 | 43.3 | 43.85 | 43.85 | 44.08 | 42.78 | 7.05M |
July 10, 2025 | 43.08 | 43.3 | 43.3 | 43.55 | 42.95 | 4.38M |
July 09, 2025 | 44 | 43.15 | 43.15 | 44.43 | 43.08 | 6.56M |
July 08, 2025 | 43.43 | 43.58 | 43.58 | 43.97 | 43.02 | 8.3M |
July 07, 2025 | 42.99 | 43.2 | 43.2 | 43.29 | 42.8 | 4.69M |
July 04, 2025 | 43.9 | 42.99 | 42.99 | 43.9 | 42.67 | 9.25M |
July 03, 2025 | 44.38 | 44.09 | 44.09 | 44.86 | 43.17 | 10.36M |
July 02, 2025 | 45 | 44.31 | 44.31 | 45.02 | 44.04 | 6.47M |
July 01, 2025 | 45.71 | 45.21 | 45.21 | 46.22 | 44.35 | 8.07M |
June 30, 2025 | 45.7 | 45.77 | 45.77 | 46.2 | 44.87 | 9.15M |
June 27, 2025 | 47.99 | 45.85 | 45.7 | 48.6 | 45.69 | 12.56M |
June 26, 2025 | 46.97 | 46.79 | 46.64 | 48.94 | 46.6 | 19.7M |
June 25, 2025 | 45.94 | 46.03 | 45.88 | 46.48 | 45.26 | 12.77M |
June 24, 2025 | 42.6 | 46.06 | 45.91 | 46.18 | 42.5 | 17.4M |
June 23, 2025 | 41.39 | 42.3 | 42.3 | 43.17 | 41.31 | 5.96M |
June 20, 2025 | 42.5 | 41.61 | 41.61 | 43.36 | 41.55 | 6.69M |
June 19, 2025 | 43.5 | 42.51 | 42.51 | 44.4 | 42.04 | 7.81M |
June 18, 2025 | 43.61 | 43.6 | 43.6 | 44.28 | 43.01 | 5.05M |
June 17, 2025 | 44.39 | 43.82 | 43.82 | 45 | 43.81 | 6.33M |
June 16, 2025 | 44.78 | 44.36 | 44.36 | 45.32 | 44.26 | 6.21M |