52.05
-0.48(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 50.52 | 52.89 | 52.89 | 53.5 | 50.23 | 5.58M |
| September 04, 2025 | 52.8 | 50.5 | 50.5 | 53.58 | 49.61 | 7.49M |
| September 03, 2025 | 53.19 | 52.85 | 52.85 | 54.98 | 52.28 | 6.71M |
| September 02, 2025 | 56.81 | 53.13 | 53.13 | 57.87 | 52.7 | 9.36M |
| September 01, 2025 | 60.26 | 57.23 | 57.23 | 60.69 | 56.11 | 10.08M |
| August 29, 2025 | 61.98 | 60.16 | 60.16 | 62.75 | 58.31 | 11.19M |
| August 28, 2025 | 57.9 | 59.79 | 59.79 | 60.19 | 56.5 | 12.11M |
| August 27, 2025 | 61.2 | 58.3 | 58.3 | 61.2 | 58.21 | 14.42M |
| August 26, 2025 | 62.98 | 62.96 | 62.96 | 63.85 | 61.57 | 5.83M |
| August 25, 2025 | 61.3 | 63.6 | 63.6 | 65.44 | 60.6 | 8.65M |
| August 22, 2025 | 57 | 60.54 | 60.54 | 62.35 | 56.58 | 9.41M |
| August 21, 2025 | 59.59 | 57.11 | 57.11 | 59.9 | 56.79 | 4.74M |
| August 20, 2025 | 56.52 | 58.8 | 58.8 | 58.98 | 55.09 | 4.57M |
| August 19, 2025 | 58.7 | 57 | 57 | 59.01 | 56.61 | 4.62M |
| August 18, 2025 | 59.73 | 58.62 | 58.62 | 60.84 | 57.85 | 6.36M |
| August 15, 2025 | 55.18 | 58.43 | 58.43 | 59.16 | 55.17 | 7.15M |
| August 14, 2025 | 57.2 | 55.38 | 55.38 | 57.24 | 54.55 | 5.37M |
| August 13, 2025 | 53.93 | 56.96 | 56.96 | 56.96 | 53.93 | 7.89M |
| August 12, 2025 | 54.3 | 53.95 | 53.95 | 54.86 | 52.88 | 5.36M |
| August 11, 2025 | 53 | 54.1 | 54.1 | 54.54 | 52.65 | 4.52M |
| August 08, 2025 | 54.07 | 53.09 | 53.09 | 54.28 | 52.93 | 4.22M |
| August 07, 2025 | 53.68 | 54.07 | 54.07 | 54.57 | 52.96 | 5.5M |
| August 06, 2025 | 54 | 53.63 | 53.63 | 54.66 | 53.23 | 4.09M |
| August 05, 2025 | 55.44 | 54.06 | 54.06 | 55.69 | 53.81 | 5.21M |
| August 04, 2025 | 55.2 | 55.04 | 55.04 | 55.52 | 53.9 | 4.52M |
| August 01, 2025 | 57.87 | 55.42 | 55.42 | 58.63 | 54.8 | 7.91M |
| July 31, 2025 | 60.51 | 58.2 | 58.2 | 61.84 | 57.7 | 10.1M |
| July 30, 2025 | 59.93 | 60.66 | 60.66 | 61.1 | 59.12 | 7.17M |
| July 29, 2025 | 53.88 | 59.6 | 59.6 | 60.6 | 53 | 14.12M |
| July 28, 2025 | 50.3 | 53.2 | 53.2 | 53.5 | 49.65 | 7.41M |
| July 25, 2025 | 49.65 | 50.18 | 50.18 | 51.29 | 49.3 | 2.66M |
| July 24, 2025 | 49.65 | 49.65 | 49.65 | 50.33 | 49.02 | 3.07M |
| July 23, 2025 | 51.18 | 49.65 | 49.65 | 51.2 | 49.59 | 3.58M |
| July 22, 2025 | 50.05 | 51.18 | 51.18 | 53.69 | 49.88 | 7.26M |
| July 21, 2025 | 50 | 50.07 | 50.07 | 50.5 | 48.7 | 3.51M |
| July 18, 2025 | 49.8 | 49.89 | 49.89 | 51.09 | 49.54 | 3.06M |
| July 17, 2025 | 49 | 49.8 | 49.8 | 50.19 | 48.35 | 3.85M |
| July 16, 2025 | 49.99 | 49.09 | 49.09 | 49.99 | 49 | 2.7M |
| July 15, 2025 | 48.52 | 49.83 | 49.83 | 50.39 | 48.52 | 5.39M |
| July 14, 2025 | 48.2 | 48.52 | 48.52 | 48.89 | 47.65 | 2.91M |
| July 11, 2025 | 48.75 | 48.21 | 48.21 | 49.12 | 48.07 | 4.23M |
| July 10, 2025 | 49.6 | 49.11 | 49.11 | 49.78 | 48.35 | 5.19M |
| July 09, 2025 | 50.71 | 49.11 | 49.11 | 51.66 | 48.56 | 6.45M |
| July 08, 2025 | 47.49 | 50.64 | 50.64 | 51.52 | 46.87 | 10.69M |
| July 07, 2025 | 47 | 47.37 | 47.37 | 49.79 | 47 | 10.36M |
| July 04, 2025 | 45.1 | 45.82 | 45.82 | 46.92 | 45.05 | 3.71M |
| July 03, 2025 | 44.52 | 45.31 | 45.31 | 45.66 | 44.52 | 2.43M |
| July 02, 2025 | 46.27 | 44.7 | 44.7 | 46.27 | 44.39 | 2.95M |
| July 01, 2025 | 46.98 | 46.11 | 46.11 | 47.85 | 45.92 | 3.12M |
| June 30, 2025 | 47.02 | 46.55 | 46.55 | 47.88 | 45.8 | 5.37M |
| June 27, 2025 | 45.43 | 46.3 | 46.3 | 46.63 | 44.31 | 4.9M |
| June 26, 2025 | 45.59 | 45.23 | 45.23 | 47.1 | 45.01 | 5.42M |
| June 25, 2025 | 45.57 | 45.37 | 45.37 | 46.66 | 44.47 | 4.93M |
| June 24, 2025 | 44.48 | 45.26 | 45.26 | 45.39 | 44.25 | 4.15M |
| June 23, 2025 | 42.5 | 44.65 | 44.65 | 44.86 | 42.41 | 4.84M |
| June 20, 2025 | 43.27 | 42.85 | 42.85 | 44.44 | 42.65 | 2M |
| June 19, 2025 | 44.41 | 43.07 | 43.07 | 44.76 | 42.89 | 2.55M |
| June 18, 2025 | 41.9 | 43.99 | 43.99 | 44.81 | 41.72 | 5.15M |
| June 17, 2025 | 41.82 | 41.94 | 41.94 | 43.16 | 41.79 | 1.99M |
| June 16, 2025 | 41.28 | 41.98 | 41.98 | 42.96 | 40.95 | 2.83M |
