51.70
-2.22(-4.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 51.38 | 51.6 | 51.6 | 51.77 | 49.71 | 1.45M |
| September 04, 2025 | 51.99 | 50.8 | 50.8 | 52.41 | 49.61 | 1.87M |
| September 03, 2025 | 51.95 | 51.2 | 51.2 | 52.16 | 50.7 | 1.6M |
| September 02, 2025 | 53.35 | 51.25 | 51.25 | 53.76 | 50.66 | 2.55M |
| September 01, 2025 | 52.53 | 53.58 | 53.58 | 53.79 | 52 | 2.58M |
| August 29, 2025 | 52.65 | 52.96 | 52.96 | 53.65 | 52.34 | 2.17M |
| August 28, 2025 | 53.89 | 52.6 | 52.6 | 54.5 | 51.4 | 3.31M |
| August 27, 2025 | 54.9 | 53.4 | 53.4 | 55.5 | 53.3 | 2.62M |
| August 26, 2025 | 55.5 | 54.9 | 54.9 | 56.56 | 54.51 | 2.04M |
| August 25, 2025 | 54.05 | 55.55 | 55.55 | 56.5 | 54.05 | 2.76M |
| August 22, 2025 | 54.5 | 54.72 | 54.72 | 55.36 | 54.09 | 1.93M |
| August 21, 2025 | 55.88 | 54.12 | 54.12 | 56.2 | 53.8 | 2.58M |
| August 20, 2025 | 57.5 | 55.88 | 55.88 | 57.5 | 54.8 | 2.82M |
| August 19, 2025 | 55.23 | 57.5 | 57.5 | 59.5 | 55.01 | 4.15M |
| August 18, 2025 | 55.74 | 55.78 | 55.78 | 56.7 | 54.81 | 4.18M |
| August 15, 2025 | 55.1 | 55.51 | 55.51 | 56.3 | 54.18 | 3.58M |
| August 14, 2025 | 55.5 | 54.52 | 54.52 | 56.98 | 53.7 | 4.7M |
| August 13, 2025 | 55 | 56 | 56 | 57.3 | 53.93 | 4.87M |
| August 12, 2025 | 53 | 55.86 | 55.86 | 56.57 | 52.66 | 5.54M |
| August 11, 2025 | 52.11 | 53 | 53 | 53.84 | 51.71 | 4.92M |
| August 08, 2025 | 55 | 52.73 | 52.73 | 58.83 | 52.01 | 8.31M |
| August 07, 2025 | 50.11 | 53.55 | 53.55 | 56 | 50.11 | 7.09M |
| August 06, 2025 | 48.77 | 50.63 | 50.63 | 51.57 | 48.06 | 6.27M |
| August 05, 2025 | 46.53 | 48.46 | 48.46 | 48.49 | 46.23 | 5.01M |
| August 04, 2025 | 45.55 | 46.31 | 46.31 | 46.37 | 44 | 2.16M |
| August 01, 2025 | 46.64 | 45.5 | 45.5 | 46.64 | 44.72 | 2.59M |
| July 31, 2025 | 46.95 | 46.24 | 46.24 | 46.95 | 45.51 | 2.17M |
| July 30, 2025 | 45.88 | 46.57 | 46.57 | 46.9 | 45.5 | 2.7M |
| July 29, 2025 | 44.97 | 45.79 | 45.79 | 45.99 | 44.25 | 2.41M |
| July 28, 2025 | 45.01 | 44.98 | 44.98 | 45.7 | 44.9 | 1.19M |
| July 25, 2025 | 44.6 | 45 | 45 | 45.39 | 44.21 | 1.7M |
| July 24, 2025 | 44.22 | 44.38 | 44.38 | 44.88 | 44.1 | 1.94M |
| July 23, 2025 | 45.55 | 44.14 | 44.14 | 45.71 | 43.5 | 3.72M |
| July 22, 2025 | 46.8 | 47.05 | 47.05 | 47.8 | 46.21 | 2.13M |
| July 21, 2025 | 46.7 | 46.94 | 46.94 | 47.5 | 46.7 | 1.71M |
| July 18, 2025 | 47.56 | 46.66 | 46.66 | 47.58 | 46.1 | 1.64M |
| July 17, 2025 | 46.61 | 46.99 | 46.99 | 47.21 | 46.61 | 1.45M |
| July 16, 2025 | 45.94 | 46.98 | 46.98 | 47.26 | 45.64 | 2.29M |
| July 15, 2025 | 45.99 | 45.94 | 45.94 | 46.13 | 44.63 | 1.73M |
| July 14, 2025 | 45.52 | 45.69 | 45.69 | 45.98 | 45.13 | 1.13M |
| July 11, 2025 | 45.47 | 45.55 | 45.55 | 45.78 | 44.7 | 1.23M |
| July 10, 2025 | 45.01 | 45 | 45 | 45.37 | 44.33 | 1.05M |
| July 09, 2025 | 45.78 | 45.03 | 45.03 | 45.88 | 44.88 | 1.55M |
| July 08, 2025 | 45.56 | 45.61 | 45.61 | 46.25 | 45.21 | 1.36M |
| July 07, 2025 | 46.36 | 45.6 | 45.6 | 46.36 | 45.15 | 1.56M |
| July 04, 2025 | 47.48 | 46.35 | 46.35 | 48.3 | 46 | 3M |
| July 03, 2025 | 46.46 | 45.93 | 45.93 | 46.62 | 45.74 | 1.35M |
| July 02, 2025 | 47.16 | 46.44 | 46.44 | 47.6 | 45.86 | 2.81M |
| July 01, 2025 | 46.5 | 47.9 | 47.9 | 50.5 | 45.88 | 4.26M |
| June 30, 2025 | 44.98 | 46.49 | 46.49 | 46.8 | 44.9 | 2.58M |
| June 27, 2025 | 44.57 | 44.37 | 44.37 | 45.19 | 44.3 | 1.37M |
| June 26, 2025 | 44.62 | 44.56 | 44.56 | 45.28 | 44.03 | 1.35M |
| June 25, 2025 | 44.04 | 44.6 | 44.6 | 44.74 | 43.64 | 1.33M |
| June 24, 2025 | 43.72 | 44 | 44 | 44.28 | 43.23 | 1.3M |
| June 23, 2025 | 42.2 | 43.19 | 43.19 | 43.5 | 42.12 | 1.16M |
| June 20, 2025 | 43.3 | 42.07 | 42.07 | 43.8 | 42.02 | 1.42M |
| June 19, 2025 | 44.11 | 43.3 | 43.3 | 44.58 | 43.28 | 1.93M |
| June 18, 2025 | 45.41 | 45.38 | 45.38 | 47.18 | 45.34 | 1.68M |
| June 17, 2025 | 47.06 | 45.65 | 45.65 | 48 | 45.58 | 2.49M |
| June 16, 2025 | 45.54 | 46.2 | 46.2 | 46.94 | 45.01 | 1.06M |
