62.44
+5.03(+8.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 55.65 | 56.13 | 56.13 | 57.7 | 55.5 | 8.34M |
| September 25, 2025 | 55.89 | 55.88 | 55.88 | 56.65 | 55.2 | 8.04M |
| September 24, 2025 | 54.09 | 56.25 | 56.25 | 56.54 | 54.01 | 9.5M |
| September 23, 2025 | 53.63 | 54.78 | 54.78 | 55.29 | 52.5 | 8.34M |
| September 22, 2025 | 53.75 | 53.78 | 53.78 | 54.38 | 52.68 | 6.12M |
| September 19, 2025 | 54.2 | 53.75 | 53.75 | 56.72 | 53.75 | 9.3M |
| September 18, 2025 | 54.5 | 53.74 | 53.74 | 55.54 | 52.81 | 8.9M |
| September 17, 2025 | 54.28 | 54.73 | 54.73 | 55.77 | 53.67 | 6.02M |
| September 16, 2025 | 54.1 | 54.68 | 54.68 | 55.2 | 52.9 | 8.18M |
| September 15, 2025 | 55.9 | 54.67 | 54.67 | 57.8 | 54.52 | 8.49M |
| September 12, 2025 | 55 | 55.36 | 55.36 | 57.27 | 54.61 | 8.13M |
| September 11, 2025 | 54.08 | 55.38 | 55.38 | 55.7 | 53.13 | 7.94M |
| September 10, 2025 | 54.4 | 54.61 | 54.61 | 55.25 | 53.5 | 8.04M |
| September 09, 2025 | 56.6 | 55.25 | 55.25 | 58.21 | 55 | 11.32M |
| September 08, 2025 | 60 | 57.6 | 57.6 | 60.36 | 56 | 16.59M |
| 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 |
