55.50
-2.16(-3.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 53.9 | 55.6 | 55.6 | 55.79 | 53.9 | 2.44M |
| September 04, 2025 | 56.11 | 53.89 | 53.89 | 56.7 | 52.9 | 4.01M |
| September 03, 2025 | 56.25 | 56.25 | 56.25 | 57.84 | 55.55 | 3.29M |
| September 02, 2025 | 58.49 | 56.4 | 56.4 | 59.44 | 55.61 | 4.25M |
| September 01, 2025 | 57.89 | 58.61 | 58.61 | 60.44 | 57.82 | 4.08M |
| August 29, 2025 | 58.75 | 57.47 | 57.47 | 58.9 | 57 | 3.95M |
| August 28, 2025 | 56.76 | 58.98 | 58.98 | 59.12 | 56.65 | 5.68M |
| August 27, 2025 | 59.61 | 57.83 | 57.83 | 60.99 | 57.82 | 5.22M |
| August 26, 2025 | 59.06 | 59.4 | 59.4 | 60.36 | 58.33 | 3.7M |
| August 25, 2025 | 61.8 | 59.67 | 59.67 | 61.9 | 59.09 | 5.59M |
| August 22, 2025 | 58.99 | 60.59 | 60.59 | 61.33 | 58.93 | 4.96M |
| August 21, 2025 | 60.44 | 59.08 | 59.08 | 60.46 | 58.61 | 2.69M |
| August 20, 2025 | 60 | 59.84 | 59.84 | 60.56 | 58.38 | 3.5M |
| August 19, 2025 | 61.42 | 59.66 | 59.66 | 61.42 | 59.6 | 4.47M |
| August 18, 2025 | 60.8 | 61.5 | 61.5 | 62.4 | 59.6 | 6.9M |
| August 15, 2025 | 58.34 | 60.47 | 60.47 | 62.17 | 58.34 | 7.02M |
| August 14, 2025 | 62.48 | 58.63 | 58.63 | 62.88 | 58.5 | 8.95M |
| August 13, 2025 | 56.92 | 62.47 | 62.47 | 63.1 | 56.81 | 11.47M |
| August 12, 2025 | 54.55 | 55.5 | 55.5 | 55.83 | 53.63 | 4.2M |
| August 11, 2025 | 54.3 | 54.54 | 54.54 | 54.85 | 53.5 | 2.94M |
| August 08, 2025 | 54.11 | 54.35 | 54.35 | 55.89 | 54.01 | 3.22M |
| August 07, 2025 | 54.74 | 54.45 | 54.45 | 54.83 | 53.89 | 2.53M |
| August 06, 2025 | 53.22 | 54.41 | 54.41 | 55.13 | 53.09 | 4.24M |
| August 05, 2025 | 53.6 | 53.19 | 53.19 | 54.05 | 52.9 | 2.28M |
| August 04, 2025 | 51.61 | 53.32 | 53.32 | 53.6 | 51.33 | 2.9M |
| August 01, 2025 | 51.75 | 52.42 | 52.42 | 53.98 | 51.32 | 4.03M |
| July 31, 2025 | 52.68 | 51.75 | 51.75 | 53.08 | 51.5 | 3.05M |
| July 30, 2025 | 53.35 | 52.8 | 52.8 | 54.33 | 52.43 | 3.04M |
| July 29, 2025 | 52.77 | 53.32 | 53.32 | 53.87 | 52.08 | 3.35M |
| July 28, 2025 | 53.19 | 52.38 | 52.38 | 53.25 | 52.18 | 2.37M |
| July 25, 2025 | 52.49 | 52.89 | 52.89 | 52.98 | 51.8 | 2.9M |
| July 24, 2025 | 51.42 | 52.19 | 52.19 | 52.5 | 51.33 | 3.04M |
| July 23, 2025 | 50.82 | 51.3 | 51.3 | 52.55 | 50.31 | 3.65M |
| July 22, 2025 | 50.49 | 50.8 | 50.8 | 51.19 | 50.43 | 2.2M |
| July 21, 2025 | 50.39 | 50.5 | 50.5 | 50.55 | 50.12 | 1.59M |
| July 18, 2025 | 50.28 | 50.49 | 50.49 | 50.54 | 49.7 | 1.57M |
| July 17, 2025 | 49.6 | 50.11 | 50.11 | 50.13 | 49.51 | 1.26M |
| July 16, 2025 | 49.99 | 49.64 | 49.64 | 50.27 | 49.42 | 1.45M |
| July 15, 2025 | 50.32 | 50.09 | 50.09 | 50.53 | 49.5 | 1.59M |
| July 14, 2025 | 50.38 | 50.09 | 50.09 | 50.81 | 50 | 1.37M |
| July 11, 2025 | 50.12 | 50.42 | 50.42 | 50.83 | 49.9 | 1.74M |
| July 10, 2025 | 49.95 | 50.39 | 50.39 | 50.49 | 49.95 | 1.41M |
| July 09, 2025 | 50.86 | 50.09 | 50.09 | 50.86 | 49.97 | 1.98M |
| July 08, 2025 | 51.24 | 50.59 | 50.59 | 51.3 | 50.36 | 2.99M |
| July 07, 2025 | 48.88 | 50.99 | 50.99 | 51.55 | 48.49 | 4.56M |
| July 04, 2025 | 48.9 | 48.42 | 48.42 | 49.4 | 48.42 | 2M |
| July 03, 2025 | 49.95 | 49.22 | 49.22 | 49.95 | 48.6 | 1.96M |
| July 02, 2025 | 49.9 | 50.08 | 50.08 | 50.88 | 49.8 | 2.26M |
| July 01, 2025 | 50.97 | 50.38 | 50.38 | 51.46 | 50.27 | 3.34M |
| June 30, 2025 | 49 | 50.37 | 50.37 | 50.75 | 49 | 3.35M |
| June 27, 2025 | 48.49 | 48.48 | 48.48 | 49.08 | 48.22 | 1.62M |
| June 26, 2025 | 48.7 | 48.25 | 48.25 | 49.13 | 48.25 | 1.64M |
| June 25, 2025 | 48.7 | 48.83 | 48.83 | 48.88 | 48.15 | 1.88M |
| June 24, 2025 | 48.14 | 48.6 | 48.6 | 48.67 | 47.97 | 2.03M |
| June 23, 2025 | 47 | 47.98 | 47.98 | 48.15 | 46.59 | 1.22M |
| June 20, 2025 | 47.5 | 47.43 | 47.43 | 48.2 | 47.43 | 1.17M |
| June 19, 2025 | 47.84 | 47.42 | 47.42 | 48.29 | 47.3 | 1.45M |
| June 18, 2025 | 46.9 | 47.83 | 47.83 | 47.9 | 46.88 | 1.29M |
| June 17, 2025 | 46.96 | 47.11 | 47.11 | 47.33 | 46.86 | 882,303 |
| June 16, 2025 | 46.69 | 47.03 | 47.03 | 47.27 | 46.69 | 925,357 |
