50.35
+0.45(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 51.27 | 49.9 | 49.9 | 51.55 | 49.65 | 1.27M |
| November 07, 2025 | 51.78 | 51.34 | 51.34 | 51.78 | 51.1 | 787,858 |
| November 06, 2025 | 51.39 | 51.88 | 51.88 | 52.09 | 50.61 | 1.16M |
| November 05, 2025 | 50.75 | 51.2 | 51.2 | 51.67 | 50.6 | 783,362 |
| November 04, 2025 | 52.7 | 51.26 | 51.26 | 52.77 | 51.11 | 1.08M |
| November 03, 2025 | 52.95 | 52.66 | 52.66 | 52.95 | 52.2 | 1.22M |
| October 31, 2025 | 52.8 | 52.95 | 52.95 | 53.45 | 52.31 | 1.05M |
| October 30, 2025 | 53.2 | 52.59 | 52.59 | 53.45 | 52.5 | 1.41M |
| October 29, 2025 | 53.7 | 53.38 | 53.38 | 54.28 | 52.51 | 1.93M |
| October 28, 2025 | 55.9 | 53.88 | 53.88 | 55.9 | 53.88 | 3.73M |
| October 27, 2025 | 58 | 56.95 | 56.95 | 58.29 | 54.8 | 6.99M |
| October 24, 2025 | 61.2 | 63.24 | 63.24 | 63.25 | 60 | 2.17M |
| October 23, 2025 | 58.2 | 60.62 | 60.62 | 60.8 | 57.52 | 1.55M |
| October 22, 2025 | 59.69 | 58.53 | 58.53 | 59.69 | 58.24 | 863,588 |
| October 21, 2025 | 57.24 | 59.71 | 59.71 | 60.65 | 57.1 | 1.55M |
| October 20, 2025 | 56.6 | 58 | 58 | 58.68 | 56.41 | 1.14M |
| October 17, 2025 | 56.87 | 55.92 | 55.92 | 57.93 | 55.8 | 1.06M |
| October 16, 2025 | 58.31 | 57.15 | 57.15 | 58.99 | 56.27 | 1M |
| October 15, 2025 | 56.19 | 58.68 | 58.68 | 58.8 | 55.33 | 1.4M |
| October 14, 2025 | 59.65 | 56.19 | 56.19 | 61.2 | 56 | 1.65M |
| October 13, 2025 | 58.99 | 59.63 | 59.63 | 61.18 | 57.79 | 2.04M |
| October 10, 2025 | 62 | 61.88 | 61.88 | 63.2 | 60.92 | 1.54M |
| October 09, 2025 | 63.91 | 61.93 | 61.93 | 63.94 | 61.84 | 1.7M |
| September 30, 2025 | 61.8 | 63.26 | 63.26 | 64.18 | 61 | 2.63M |
| September 29, 2025 | 59.55 | 61.69 | 61.69 | 62.2 | 59.55 | 1.55M |
| September 26, 2025 | 60.7 | 60 | 60 | 61.99 | 59.74 | 1.5M |
| September 25, 2025 | 61.15 | 61.43 | 61.43 | 62.8 | 61.1 | 1.4M |
| September 24, 2025 | 60.4 | 61.23 | 61.23 | 61.6 | 59.81 | 1.32M |
| September 23, 2025 | 62.96 | 61 | 61 | 62.96 | 59.31 | 1.88M |
| September 22, 2025 | 62.08 | 62.45 | 62.45 | 63.61 | 61.81 | 1.51M |
| September 19, 2025 | 64.01 | 62.73 | 62.73 | 65.81 | 62.7 | 2.29M |
| September 18, 2025 | 66.3 | 64.14 | 64.14 | 68.49 | 63.8 | 4.35M |
| September 17, 2025 | 63.9 | 67.32 | 67.32 | 72.42 | 63.9 | 5.29M |
| September 16, 2025 | 58.75 | 61.4 | 61.4 | 61.69 | 58.23 | 2.34M |
| September 15, 2025 | 57.93 | 59.08 | 59.08 | 59.79 | 57.39 | 1.59M |
| September 12, 2025 | 58.56 | 57.53 | 57.53 | 59.06 | 57.19 | 1.38M |
| September 11, 2025 | 56.94 | 58.86 | 58.86 | 59.15 | 56.09 | 1.43M |
| September 10, 2025 | 56.78 | 56.99 | 56.99 | 58.3 | 56.53 | 886,969 |
| September 09, 2025 | 58 | 56.92 | 56.92 | 58.72 | 56.7 | 1.21M |
| September 08, 2025 | 57.6 | 58.71 | 58.71 | 58.96 | 57.13 | 2.16M |
| September 05, 2025 | 56.55 | 57.55 | 57.55 | 57.71 | 55.03 | 1.68M |
| September 04, 2025 | 58.04 | 56.69 | 56.69 | 59.3 | 55.49 | 1.83M |
| September 03, 2025 | 59.4 | 58.32 | 58.32 | 60 | 58 | 1.79M |
| September 02, 2025 | 61.88 | 59.15 | 59.15 | 62.31 | 58.3 | 2.84M |
| September 01, 2025 | 60.25 | 62.42 | 62.42 | 62.98 | 60.13 | 2.3M |
| August 29, 2025 | 60.1 | 60.62 | 60.62 | 61.02 | 59.22 | 1.98M |
| August 28, 2025 | 60.03 | 60.5 | 60.5 | 61.84 | 58.83 | 3.05M |
| August 27, 2025 | 63.5 | 61.35 | 61.35 | 64.5 | 61.11 | 1.98M |
| August 26, 2025 | 65.77 | 62.88 | 62.88 | 65.77 | 62.55 | 1.96M |
| August 25, 2025 | 65.98 | 65.03 | 65.03 | 65.98 | 64.36 | 2.3M |
| August 22, 2025 | 63 | 65.85 | 65.85 | 66.33 | 62.5 | 2.46M |
| August 21, 2025 | 62.8 | 63.34 | 63.34 | 65.48 | 62.23 | 2.92M |
| August 20, 2025 | 59.7 | 62.1 | 62.1 | 62.2 | 59.15 | 2.52M |
| August 19, 2025 | 62.39 | 59.7 | 59.7 | 62.39 | 59.12 | 3.38M |
| August 18, 2025 | 63 | 63.18 | 63.18 | 65.5 | 60.1 | 4.44M |
| August 15, 2025 | 61.32 | 62.3 | 62.3 | 62.7 | 60.29 | 1.58M |
| August 14, 2025 | 61.55 | 61.33 | 61.33 | 63.28 | 60.67 | 1.76M |
| August 13, 2025 | 63 | 61.31 | 61.31 | 63.78 | 60.96 | 2.01M |
| August 12, 2025 | 59.76 | 62 | 62 | 63 | 58.83 | 2.98M |
| August 11, 2025 | 58.01 | 59.77 | 59.77 | 59.92 | 57.09 | 1.84M |