52.89
-1.7(-3.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 55.6 | 52.89 | 52.89 | 55.68 | 52.8 | 3M |
| October 16, 2025 | 54.97 | 54.59 | 54.59 | 56.3 | 54.3 | 2.96M |
| October 15, 2025 | 53.78 | 55.03 | 55.03 | 55.45 | 52.49 | 4.27M |
| October 14, 2025 | 54.11 | 52.46 | 52.46 | 54.7 | 52.16 | 3.19M |
| October 13, 2025 | 52 | 53.9 | 53.9 | 54.3 | 51.88 | 2.81M |
| October 10, 2025 | 56.27 | 54.59 | 54.59 | 56.48 | 54.5 | 3.54M |
| October 09, 2025 | 56.42 | 56.38 | 56.38 | 57.6 | 56 | 3.97M |
| September 30, 2025 | 55.32 | 55.8 | 55.8 | 56.62 | 55.11 | 2.61M |
| September 29, 2025 | 54.5 | 55.41 | 55.41 | 55.9 | 54.33 | 3.82M |
| September 26, 2025 | 56 | 54.65 | 54.65 | 56.28 | 54.64 | 3.75M |
| September 25, 2025 | 56.97 | 56.41 | 56.41 | 58.29 | 56.41 | 3.99M |
| September 24, 2025 | 55.78 | 56.84 | 56.84 | 57.2 | 55.66 | 2.92M |
| September 23, 2025 | 57.85 | 55.91 | 55.91 | 58.32 | 55 | 4.48M |
| September 22, 2025 | 57.83 | 57.95 | 57.95 | 58.77 | 57.48 | 3.19M |
| September 19, 2025 | 58.18 | 57.8 | 57.8 | 59.6 | 57.61 | 2.6M |
| September 18, 2025 | 59.97 | 58.58 | 58.58 | 60.9 | 57.88 | 5.26M |
| September 17, 2025 | 59.4 | 59.97 | 59.97 | 60.48 | 58.84 | 4.19M |
| September 16, 2025 | 60.3 | 59.32 | 59.32 | 60.32 | 58.71 | 3M |
| September 15, 2025 | 59.83 | 59.8 | 59.8 | 61.16 | 59.6 | 3.62M |
| September 12, 2025 | 59.8 | 60 | 60 | 60.78 | 58.88 | 4.29M |
| September 11, 2025 | 57 | 60.12 | 60.12 | 60.38 | 55.85 | 6.12M |
| September 10, 2025 | 60.88 | 59.14 | 59.14 | 62.27 | 58.76 | 5.93M |
| September 09, 2025 | 61.63 | 60.88 | 60.88 | 64.21 | 60.42 | 5.87M |
| September 08, 2025 | 63.08 | 62.25 | 62.25 | 63.78 | 61.46 | 3.73M |
| September 05, 2025 | 61.1 | 63 | 63 | 63.35 | 60.58 | 4.3M |
| September 04, 2025 | 63 | 61.37 | 61.37 | 64.63 | 60.01 | 5.98M |
| September 03, 2025 | 64.34 | 63.48 | 63.48 | 66.35 | 62.89 | 4.86M |
| September 02, 2025 | 65.8 | 64.32 | 64.32 | 67.93 | 63.35 | 6.24M |
| September 01, 2025 | 63.7 | 65.87 | 65.87 | 67.38 | 63.5 | 7.74M |
| August 29, 2025 | 62.5 | 63.5 | 63.5 | 65.3 | 62 | 8.23M |
| August 28, 2025 | 66.1 | 64.28 | 64.28 | 66.1 | 61.89 | 8.6M |
| August 27, 2025 | 66.9 | 65.49 | 65.49 | 68.69 | 65.4 | 6.19M |
| August 26, 2025 | 68.37 | 66.65 | 66.65 | 69.78 | 66.4 | 5.98M |
| August 25, 2025 | 68.19 | 68.51 | 68.51 | 70.5 | 67.84 | 6.72M |
| August 22, 2025 | 67.51 | 68.06 | 68.06 | 68.99 | 67.13 | 6.6M |
| August 21, 2025 | 69 | 68.35 | 68.35 | 71.14 | 67.89 | 7.19M |
| August 20, 2025 | 69.52 | 69.31 | 69.31 | 70.26 | 66.57 | 10.25M |
| August 19, 2025 | 72.99 | 71.4 | 71.4 | 78.84 | 71 | 14.55M |
| August 18, 2025 | 73 | 73 | 73 | 73.7 | 70.59 | 11.67M |
| August 15, 2025 | 68 | 73.2 | 73.2 | 76.2 | 66.11 | 15.4M |
| August 14, 2025 | 65 | 68.45 | 68.45 | 73 | 65 | 17.34M |
| August 13, 2025 | 64.64 | 65.06 | 65.06 | 67.47 | 63.8 | 8.84M |
| August 12, 2025 | 65.4 | 64.42 | 64.42 | 65.41 | 63.32 | 5.64M |
| August 11, 2025 | 65.69 | 65.44 | 65.44 | 66.88 | 64.8 | 5.5M |
| August 08, 2025 | 66.55 | 66.3 | 66.3 | 67.1 | 64.78 | 4.76M |
| August 07, 2025 | 69.65 | 66.6 | 66.6 | 70.69 | 66.5 | 7.24M |
| August 06, 2025 | 70.31 | 69.79 | 69.79 | 71.82 | 69.15 | 4.84M |
| August 05, 2025 | 69.88 | 70.15 | 70.15 | 70.9 | 68.05 | 4.6M |
| August 04, 2025 | 69.39 | 70.16 | 70.16 | 70.24 | 67.98 | 6.8M |
| August 01, 2025 | 74.82 | 69.52 | 69.52 | 76.49 | 69.24 | 10.31M |
| July 31, 2025 | 74.54 | 74.8 | 74.8 | 77.55 | 74 | 6.55M |
| July 30, 2025 | 76 | 74.88 | 74.88 | 81.32 | 74.7 | 10.01M |
| July 29, 2025 | 75.84 | 77.62 | 77.62 | 78.87 | 73.88 | 9.05M |
| July 28, 2025 | 75.3 | 75.49 | 75.49 | 77.55 | 74.32 | 7.46M |
| July 25, 2025 | 78.72 | 76.36 | 76.36 | 79.88 | 76.36 | 5.45M |
| July 24, 2025 | 78.9 | 78.69 | 78.69 | 81.88 | 77.5 | 6.63M |
| July 23, 2025 | 78.11 | 78.71 | 78.71 | 80.4 | 76.8 | 5.8M |
| July 22, 2025 | 81.79 | 79.69 | 79.69 | 84.6 | 78.13 | 8.2M |
| July 21, 2025 | 83.25 | 82.6 | 82.6 | 84.19 | 79.5 | 7.76M |
| July 18, 2025 | 84 | 84.95 | 84.95 | 86.3 | 81.66 | 11.18M |