51.05
+0.03(+0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 50.9 | 51.02 | 51.02 | 51.96 | 50.07 | 1.48M |
| September 26, 2025 | 51.7 | 50.55 | 50.55 | 51.8 | 50.13 | 1.96M |
| September 25, 2025 | 51.3 | 52.2 | 52.2 | 52.91 | 50.76 | 2.05M |
| September 24, 2025 | 50.35 | 51.5 | 51.5 | 51.66 | 50 | 2.44M |
| September 23, 2025 | 53.49 | 50.58 | 50.58 | 53.95 | 49.8 | 3.42M |
| September 22, 2025 | 53.77 | 53.78 | 53.78 | 54.5 | 53.11 | 1.81M |
| September 19, 2025 | 55.8 | 53.51 | 53.51 | 56.42 | 53.38 | 2.6M |
| September 18, 2025 | 58.68 | 55.86 | 55.86 | 59.55 | 55.51 | 3.27M |
| September 17, 2025 | 59 | 58.68 | 58.68 | 59.79 | 57.75 | 3.47M |
| September 16, 2025 | 55.92 | 57.8 | 57.8 | 58 | 55.04 | 3.49M |
| September 15, 2025 | 56.5 | 56.04 | 56.04 | 56.7 | 55.47 | 1.87M |
| September 12, 2025 | 56.98 | 56.78 | 56.78 | 56.98 | 55.25 | 3.12M |
| September 11, 2025 | 55.07 | 55.35 | 55.35 | 55.38 | 52.8 | 2.34M |
| September 10, 2025 | 55.1 | 54.94 | 54.94 | 56.86 | 54.8 | 1.93M |
| September 09, 2025 | 57.01 | 55.21 | 55.21 | 57.38 | 54.8 | 2.43M |
| September 08, 2025 | 55.03 | 57.51 | 57.51 | 57.53 | 54.8 | 3.47M |
| September 05, 2025 | 56 | 55.25 | 55.25 | 56.11 | 52.59 | 2.73M |
| September 04, 2025 | 54.92 | 54.44 | 54.44 | 56.8 | 53.59 | 3.32M |
| September 03, 2025 | 54.82 | 54.38 | 54.38 | 55.76 | 54.19 | 2.08M |
| September 02, 2025 | 58.99 | 54.87 | 54.87 | 58.99 | 54.24 | 4.69M |
| September 01, 2025 | 55.2 | 58.29 | 58.29 | 58.51 | 54.94 | 5.02M |
| August 29, 2025 | 55.9 | 55.2 | 55.2 | 56.98 | 54.69 | 4.15M |
| August 28, 2025 | 58 | 55.9 | 55.9 | 58.31 | 54.98 | 5M |
| August 27, 2025 | 59.5 | 58.11 | 58.11 | 60.5 | 58 | 3.16M |
| August 26, 2025 | 61.2 | 59.62 | 59.62 | 61.63 | 59.53 | 3.03M |
| August 25, 2025 | 62.48 | 61.8 | 61.8 | 63.43 | 60.6 | 4.73M |
| August 22, 2025 | 59.6 | 60.5 | 60.5 | 61.04 | 58.81 | 3.17M |
| August 21, 2025 | 59.44 | 59.27 | 59.27 | 60.92 | 58.9 | 3.04M |
| August 20, 2025 | 61.05 | 59.44 | 59.44 | 61.6 | 58.02 | 4.45M |
| August 19, 2025 | 61.58 | 61.96 | 61.96 | 63.6 | 60.9 | 5.33M |
| August 18, 2025 | 61.7 | 61.8 | 61.8 | 63.2 | 60.91 | 5.52M |
| August 15, 2025 | 64 | 62.76 | 62.76 | 65.8 | 62.45 | 7.12M |
| August 14, 2025 | 65.66 | 64.71 | 64.71 | 68.98 | 62.5 | 8.82M |
| August 13, 2025 | 62.54 | 66.21 | 66.21 | 66.5 | 61.5 | 9.57M |
| August 12, 2025 | 58.01 | 64.4 | 64.4 | 66.5 | 56.83 | 10.28M |
| August 11, 2025 | 56.83 | 58.01 | 58.01 | 60.6 | 56.83 | 7.21M |
| August 08, 2025 | 61 | 57.45 | 57.45 | 67.88 | 56.62 | 12.33M |
| August 07, 2025 | 52.1 | 59 | 59 | 59 | 52.09 | 9.41M |
| August 06, 2025 | 53.31 | 52.8 | 52.8 | 53.88 | 51.15 | 5.56M |
| August 05, 2025 | 47.01 | 53.43 | 53.43 | 56 | 46.77 | 9.19M |
| August 04, 2025 | 44.69 | 46.88 | 46.88 | 47.44 | 44.11 | 3.17M |
| August 01, 2025 | 45.74 | 44.97 | 44.97 | 46.18 | 44.66 | 2.77M |
| July 31, 2025 | 47 | 46 | 46 | 47.16 | 44.72 | 4.93M |
| July 30, 2025 | 46.7 | 46.55 | 46.55 | 48.9 | 46 | 3.74M |
| July 29, 2025 | 47.8 | 46.83 | 46.83 | 47.8 | 46.37 | 2.43M |
| July 28, 2025 | 46.8 | 47.3 | 47.3 | 47.97 | 46.15 | 3.65M |
| July 25, 2025 | 45.73 | 46.15 | 46.15 | 46.9 | 45.5 | 2.69M |
| July 24, 2025 | 45.55 | 45.8 | 45.8 | 46.98 | 45.52 | 2.36M |
| July 23, 2025 | 46 | 45.46 | 45.46 | 46.69 | 44.77 | 2.92M |
| July 22, 2025 | 47.28 | 46.2 | 46.2 | 47.87 | 46.06 | 3.68M |
| July 21, 2025 | 45.38 | 46.64 | 46.64 | 47.88 | 45.2 | 3.34M |
| July 18, 2025 | 46.43 | 45.73 | 45.73 | 47.1 | 44.83 | 3.33M |
| July 17, 2025 | 44.9 | 45.48 | 45.48 | 45.79 | 44.18 | 3M |
| July 16, 2025 | 45.06 | 45 | 45 | 46.5 | 44.5 | 4.29M |
| July 15, 2025 | 43.1 | 44.49 | 44.49 | 44.95 | 42.38 | 4.54M |
| July 14, 2025 | 42.46 | 42.91 | 42.91 | 43.06 | 42 | 1.97M |
| July 11, 2025 | 41.77 | 42.66 | 42.66 | 42.86 | 41.68 | 2.48M |
| July 10, 2025 | 42.78 | 42.18 | 42.18 | 43.19 | 42.16 | 2.86M |
| July 09, 2025 | 42.4 | 42.79 | 42.79 | 43.6 | 42.2 | 4.88M |
| July 08, 2025 | 41.8 | 42.2 | 42.2 | 42.62 | 41.66 | 3.39M |
