55.68
-1.92(-3.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 52.34 | 58.5 | 58.5 | 59.2 | 52 | 20.08M |
| September 04, 2025 | 53.43 | 52.35 | 52.35 | 56.54 | 51.71 | 19.34M |
| September 03, 2025 | 49.9 | 53.37 | 53.37 | 54.78 | 49.9 | 18.81M |
| September 02, 2025 | 51.57 | 50.29 | 50.29 | 52.82 | 49.76 | 8.78M |
| September 01, 2025 | 50.37 | 51.86 | 51.86 | 52.82 | 49.36 | 13.91M |
| August 29, 2025 | 49.31 | 50.1 | 50.1 | 51.1 | 47.8 | 15.82M |
| August 28, 2025 | 47.81 | 50.26 | 50.26 | 50.92 | 47.56 | 15.48M |
| August 27, 2025 | 48.73 | 47.52 | 47.52 | 49.68 | 47.45 | 7.92M |
| August 26, 2025 | 49.22 | 48.68 | 48.68 | 50.33 | 48.68 | 8.05M |
| August 25, 2025 | 49.25 | 49.4 | 49.4 | 49.97 | 48.57 | 9.66M |
| August 22, 2025 | 47.68 | 48.83 | 48.83 | 49.77 | 47.38 | 10.25M |
| August 21, 2025 | 48.06 | 47.68 | 47.68 | 49.17 | 47.4 | 7.05M |
| August 20, 2025 | 48.9 | 48.49 | 48.49 | 49.33 | 47.4 | 8.72M |
| August 19, 2025 | 49.34 | 48.45 | 48.45 | 49.52 | 48.26 | 8.36M |
| August 18, 2025 | 50.3 | 49.33 | 49.33 | 50.8 | 48.36 | 14.6M |
| August 15, 2025 | 50.1 | 50 | 50 | 51 | 49.27 | 12.35M |
| August 14, 2025 | 50 | 49.6 | 49.6 | 50.6 | 48.9 | 12.84M |
| August 13, 2025 | 44.63 | 50.8 | 50.8 | 51.61 | 44.52 | 23.02M |
| August 12, 2025 | 44.91 | 45.03 | 45.03 | 45.15 | 44.1 | 5.49M |
| August 11, 2025 | 44.66 | 45 | 45 | 45.4 | 44.08 | 7.13M |
| August 08, 2025 | 43.26 | 44.27 | 44.27 | 45.68 | 43.12 | 11.51M |
| August 07, 2025 | 43.99 | 43.24 | 43.24 | 44.21 | 43.14 | 5.44M |
| August 06, 2025 | 43.57 | 43.98 | 43.98 | 44.15 | 43.19 | 4.89M |
| August 05, 2025 | 43.88 | 43.57 | 43.57 | 43.88 | 43.01 | 5.54M |
| August 04, 2025 | 43.75 | 43.78 | 43.78 | 43.96 | 43.24 | 4.68M |
| August 01, 2025 | 41.71 | 44.08 | 44.08 | 45.18 | 41.71 | 14.88M |
| July 31, 2025 | 42.75 | 41.79 | 41.79 | 43.6 | 41.52 | 6.53M |
| July 30, 2025 | 43.67 | 42.89 | 42.89 | 44.09 | 42.56 | 6.55M |
| July 29, 2025 | 42.94 | 43.78 | 43.78 | 43.98 | 42.81 | 4.95M |
| July 28, 2025 | 43.3 | 42.94 | 42.94 | 43.6 | 42.8 | 4.46M |
| July 25, 2025 | 44.18 | 43.45 | 43.45 | 44.18 | 43.38 | 4.71M |
| July 24, 2025 | 42.4 | 44.09 | 44.09 | 44.22 | 42.32 | 7.46M |
| July 23, 2025 | 43.02 | 42.4 | 42.4 | 43.58 | 42.35 | 6.95M |
| July 22, 2025 | 42.45 | 42.88 | 42.88 | 43.35 | 42.11 | 5.65M |
| July 21, 2025 | 42.6 | 42.42 | 42.42 | 42.8 | 42.29 | 7.32M |
| July 18, 2025 | 42.92 | 42.56 | 42.56 | 43.26 | 42.2 | 4.22M |
| July 17, 2025 | 43.5 | 42.82 | 42.82 | 43.99 | 42.36 | 7.03M |
| July 16, 2025 | 43 | 43.12 | 43.12 | 43.45 | 42.71 | 3.64M |
| July 15, 2025 | 44.05 | 43.12 | 43.12 | 44.38 | 42.63 | 4.63M |
| July 14, 2025 | 44.23 | 44.05 | 44.05 | 44.57 | 43.75 | 3.94M |
| July 11, 2025 | 44.82 | 44.38 | 44.38 | 44.87 | 43.96 | 5.37M |
| July 10, 2025 | 44.63 | 44.82 | 44.82 | 46.14 | 44.6 | 7.13M |
| July 09, 2025 | 45.35 | 44.74 | 44.74 | 45.93 | 44.6 | 6.52M |
| July 08, 2025 | 42.88 | 45.4 | 45.4 | 45.89 | 42.67 | 10.12M |
| July 07, 2025 | 43.25 | 42.9 | 42.9 | 43.69 | 42.81 | 3.46M |
| July 04, 2025 | 44.6 | 43.25 | 43.25 | 44.95 | 42.88 | 5.66M |
| July 03, 2025 | 44.37 | 44.33 | 44.33 | 45.15 | 43.5 | 5.99M |
| July 02, 2025 | 42.97 | 44.17 | 44.17 | 44.35 | 42.62 | 7.84M |
| July 01, 2025 | 43 | 42.92 | 42.92 | 43.34 | 42.32 | 4.6M |
| June 30, 2025 | 42.07 | 43.45 | 43.45 | 43.75 | 42.07 | 7.3M |
| June 27, 2025 | 41.88 | 41.7 | 41.7 | 42.7 | 41.56 | 4.2M |
| June 26, 2025 | 42.44 | 41.55 | 41.55 | 42.8 | 41.47 | 4.82M |
| June 25, 2025 | 42.12 | 42.65 | 42.65 | 42.69 | 41.6 | 4.91M |
| June 24, 2025 | 41.5 | 42.25 | 42.25 | 42.32 | 41.36 | 4.73M |
| June 23, 2025 | 40.51 | 41.36 | 41.36 | 41.76 | 40.35 | 4.12M |
| June 20, 2025 | 40.62 | 40.98 | 40.98 | 42.67 | 40.5 | 7.02M |
| June 19, 2025 | 41.53 | 40.4 | 40.4 | 41.92 | 40.23 | 4.66M |
| June 18, 2025 | 40.61 | 41.71 | 41.71 | 42.3 | 40.61 | 6.23M |
| June 17, 2025 | 41.05 | 40.63 | 40.63 | 41.3 | 40.38 | 3.31M |
| June 16, 2025 | 40.68 | 41.09 | 41.09 | 41.88 | 40.6 | 4.39M |