79.01
+10.6(+15.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 57.59 | 68.41 | 68.41 | 68.41 | 57.05 | 23.46M |
| September 04, 2025 | 60.19 | 57.01 | 57.01 | 62.99 | 55.91 | 14.18M |
| September 03, 2025 | 61.2 | 60.2 | 60.2 | 63.2 | 59.68 | 12.74M |
| September 02, 2025 | 59.75 | 61.2 | 61.2 | 63.82 | 59.21 | 16.82M |
| September 01, 2025 | 58.72 | 59.2 | 59.2 | 60.34 | 57.55 | 13.67M |
| August 29, 2025 | 54 | 58.39 | 58.39 | 60.38 | 53.78 | 16.94M |
| August 28, 2025 | 53.98 | 53.71 | 53.71 | 54.85 | 52 | 9.41M |
| August 27, 2025 | 54.88 | 54.08 | 54.08 | 56.48 | 54.04 | 7.36M |
| August 26, 2025 | 56 | 54.91 | 54.91 | 56.05 | 54.77 | 5.47M |
| August 25, 2025 | 55.65 | 56.25 | 56.25 | 57.5 | 55 | 8.45M |
| August 22, 2025 | 54.3 | 55.65 | 55.65 | 55.88 | 54.2 | 7.34M |
| August 21, 2025 | 57 | 54.71 | 54.71 | 57.1 | 53.79 | 12.48M |
| August 20, 2025 | 56.41 | 57.3 | 57.3 | 57.38 | 54.94 | 7.44M |
| August 19, 2025 | 56.95 | 56.77 | 56.77 | 58.87 | 56.48 | 10.34M |
| August 18, 2025 | 51.6 | 56.95 | 56.95 | 58.58 | 51.51 | 13.57M |
| August 15, 2025 | 51 | 51.43 | 51.43 | 52.22 | 51 | 5.69M |
| August 14, 2025 | 52.53 | 51.48 | 51.48 | 52.65 | 51 | 5.46M |
| August 13, 2025 | 50.99 | 52.58 | 52.58 | 52.78 | 50.75 | 7.51M |
| August 12, 2025 | 52 | 51.2 | 51.2 | 52 | 50.6 | 3.98M |
| August 11, 2025 | 49.21 | 51.85 | 51.85 | 52.18 | 49.2 | 8.28M |
| August 08, 2025 | 49.7 | 49.22 | 49.22 | 50.1 | 48.85 | 4.23M |
| August 07, 2025 | 52 | 49.86 | 49.86 | 52 | 49.51 | 7.54M |
| August 06, 2025 | 50.02 | 52.17 | 52.17 | 52.4 | 49.7 | 6.42M |
| August 05, 2025 | 50.59 | 50.12 | 50.12 | 51 | 49.8 | 4M |
| August 04, 2025 | 49.88 | 50.14 | 50.14 | 50.5 | 49.13 | 4.01M |
| August 01, 2025 | 49.22 | 49.81 | 49.81 | 51.35 | 48.5 | 5.26M |
| July 31, 2025 | 50.1 | 49.2 | 49.2 | 51.19 | 48.98 | 5.38M |
| July 30, 2025 | 52.57 | 50.37 | 50.37 | 52.6 | 49.95 | 6.9M |
| July 29, 2025 | 50.35 | 52.58 | 52.58 | 54.08 | 50 | 11.02M |
| July 28, 2025 | 48.03 | 50.35 | 50.35 | 50.82 | 47.03 | 9.62M |
| July 25, 2025 | 48.5 | 48.13 | 48.13 | 48.83 | 47.83 | 4.55M |
| July 24, 2025 | 47.53 | 48.84 | 48.84 | 49.36 | 47.34 | 8.02M |
| July 23, 2025 | 50.2 | 47.74 | 47.74 | 50.2 | 47.38 | 9.26M |
| July 22, 2025 | 49.4 | 49.9 | 49.9 | 50.68 | 47.5 | 9.72M |
| July 21, 2025 | 48.9 | 48.14 | 48.14 | 49.87 | 47.78 | 7.07M |
| July 18, 2025 | 46.56 | 48.25 | 48.25 | 48.88 | 46.4 | 10.11M |
| July 17, 2025 | 46.01 | 46.1 | 46.1 | 46.68 | 45.55 | 6.73M |
| July 16, 2025 | 45.87 | 45.99 | 45.99 | 46.93 | 45.55 | 5.57M |
| July 15, 2025 | 45.5 | 45.92 | 45.92 | 46.63 | 45.44 | 4.86M |
| July 14, 2025 | 45.79 | 45.65 | 45.65 | 46.11 | 45 | 4.01M |
| July 11, 2025 | 45.51 | 45.74 | 45.74 | 46.46 | 45.31 | 3.79M |
| July 10, 2025 | 46.25 | 45.6 | 45.6 | 46.48 | 45.46 | 5.54M |
| July 09, 2025 | 46.94 | 46.33 | 46.33 | 47.59 | 46.11 | 4.8M |
| July 08, 2025 | 46.88 | 46.98 | 46.98 | 47.49 | 46.46 | 5.09M |
| July 07, 2025 | 45.96 | 47.09 | 47.09 | 47.86 | 45.67 | 5.45M |
| July 04, 2025 | 47.5 | 46.4 | 46.4 | 47.5 | 45.65 | 8.69M |
| July 03, 2025 | 47 | 47.88 | 47.88 | 49.79 | 46.18 | 8.99M |
| July 02, 2025 | 47.08 | 47.01 | 46.67 | 47.65 | 46.66 | 5.86M |
| July 01, 2025 | 46.92 | 47.45 | 47.11 | 47.52 | 45.39 | 8.66M |
| June 30, 2025 | 46.57 | 46.6 | 46.27 | 47.58 | 46.17 | 10.18M |
| June 27, 2025 | 49.12 | 47.92 | 47.58 | 49.91 | 47.32 | 11.7M |
| June 26, 2025 | 59.2 | 58.67 | 58.67 | 61.98 | 58.55 | 9.05M |
| June 25, 2025 | 59.6 | 60.79 | 60.79 | 60.81 | 59 | 9.25M |
| June 24, 2025 | 54.93 | 59.19 | 59.19 | 59.5 | 54.85 | 10.5M |
| June 23, 2025 | 55 | 55.1 | 55.1 | 56.32 | 54.38 | 5.76M |
| June 20, 2025 | 53.55 | 55 | 55 | 55.36 | 53.55 | 6.65M |
| June 19, 2025 | 54.01 | 53.55 | 53.55 | 56.99 | 53.25 | 8.11M |
| June 18, 2025 | 53.6 | 54.11 | 54.11 | 54.3 | 53 | 4.47M |
| June 17, 2025 | 53.5 | 53.65 | 53.65 | 54.64 | 53.17 | 5.54M |
| June 16, 2025 | 53.7 | 53.52 | 53.52 | 54.3 | 52.9 | 5.33M |