57.36
+0.25(+0.44%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 57.18 | 57.36 | 57.36 | 57.5 | 56.63 | 8.48M |
September 26, 2025 | 57.2 | 57.11 | 57.11 | 57.39 | 56.62 | 7.4M |
September 25, 2025 | 57.69 | 57.28 | 57.28 | 57.74 | 56.97 | 8.46M |
September 24, 2025 | 58.36 | 57.69 | 57.69 | 58.36 | 56.85 | 8.93M |
September 23, 2025 | 58.36 | 57.93 | 57.93 | 58.48 | 57.31 | 10.79M |
September 22, 2025 | 58.49 | 58.14 | 58.14 | 58.65 | 57.81 | 8.79M |
September 19, 2025 | 58.36 | 58.48 | 58.48 | 58.75 | 58.02 | 7.63M |
September 18, 2025 | 59.84 | 58.49 | 58.49 | 59.84 | 58.21 | 11.97M |
September 17, 2025 | 58.7 | 58.97 | 58.97 | 59.53 | 58.7 | 8.94M |
September 16, 2025 | 58.97 | 58.69 | 58.69 | 59 | 58.26 | 8.76M |
September 15, 2025 | 58.95 | 59.01 | 59.01 | 59.24 | 58.8 | 9.21M |
September 12, 2025 | 59.84 | 58.99 | 58.99 | 59.96 | 58.92 | 10.87M |
September 11, 2025 | 59.3 | 59.82 | 59.82 | 59.82 | 58.92 | 10.36M |
September 10, 2025 | 59.79 | 59.43 | 59.43 | 59.89 | 59.39 | 8.16M |
September 09, 2025 | 60.24 | 59.79 | 59.79 | 60.68 | 59.53 | 11.73M |
September 08, 2025 | 59.3 | 60.24 | 60.24 | 60.69 | 59.18 | 15.97M |
September 05, 2025 | 58.76 | 59.3 | 59.3 | 59.37 | 58.51 | 12.08M |
September 04, 2025 | 59.43 | 58.68 | 58.68 | 59.45 | 58.14 | 15.35M |
September 03, 2025 | 59.96 | 59.43 | 59.43 | 59.97 | 59.11 | 13.78M |
September 02, 2025 | 59.34 | 59.69 | 59.69 | 60.29 | 58.98 | 20.13M |
September 01, 2025 | 58.3 | 59.29 | 59.29 | 60.17 | 58.29 | 30.34M |
August 29, 2025 | 57.17 | 57.58 | 57.58 | 58.27 | 57.07 | 18.45M |
August 28, 2025 | 56.9 | 57.17 | 57.17 | 57.18 | 56.32 | 12.83M |
August 27, 2025 | 57.93 | 56.9 | 56.9 | 57.97 | 56.9 | 13.28M |
August 26, 2025 | 58.13 | 57.83 | 57.83 | 58.19 | 57.65 | 11.11M |
August 25, 2025 | 57.98 | 57.99 | 57.99 | 58 | 57.5 | 16.36M |
August 22, 2025 | 57.49 | 57.64 | 57.64 | 57.65 | 57.08 | 14.79M |
August 21, 2025 | 56.95 | 57.5 | 57.5 | 58.09 | 56.95 | 19.3M |
August 20, 2025 | 56.52 | 56.94 | 56.94 | 56.94 | 56.26 | 10.66M |
August 19, 2025 | 57.12 | 56.53 | 56.53 | 57.3 | 56.43 | 13.34M |
August 18, 2025 | 56.38 | 56.84 | 56.84 | 57.09 | 56.21 | 20.32M |
August 15, 2025 | 55.88 | 55.96 | 55.96 | 55.96 | 55.5 | 11.68M |
August 14, 2025 | 56.01 | 55.88 | 55.88 | 56.37 | 55.87 | 11.83M |
August 13, 2025 | 56.01 | 56 | 56 | 56.12 | 55.83 | 9.29M |
August 12, 2025 | 56.03 | 55.95 | 55.95 | 56.2 | 55.85 | 7.71M |
August 11, 2025 | 55.92 | 56.01 | 56.01 | 56.04 | 55.76 | 7.49M |
August 08, 2025 | 55.84 | 55.89 | 55.89 | 56.02 | 55.75 | 6.59M |
August 07, 2025 | 56 | 55.84 | 55.84 | 56.07 | 55.81 | 8.61M |
August 06, 2025 | 56.18 | 55.96 | 55.96 | 56.35 | 55.81 | 12.97M |
August 05, 2025 | 56.11 | 56.18 | 56.18 | 56.22 | 56.01 | 8.21M |
August 04, 2025 | 56.34 | 56.11 | 56.11 | 56.66 | 55.81 | 12.37M |
August 01, 2025 | 56.08 | 56.29 | 56.29 | 57.28 | 56.08 | 13.17M |
July 31, 2025 | 57.24 | 56.08 | 56.08 | 57.3 | 55.93 | 18.22M |
July 30, 2025 | 55.84 | 57.42 | 57.42 | 58.22 | 55.76 | 28.21M |
July 29, 2025 | 56.51 | 55.82 | 55.82 | 56.55 | 55.58 | 16.81M |
July 28, 2025 | 56.55 | 56.5 | 56.5 | 56.79 | 56.34 | 7.69M |
July 25, 2025 | 57.1 | 56.53 | 56.53 | 57.24 | 56.53 | 8.88M |
July 24, 2025 | 56.57 | 57.04 | 57.04 | 57.09 | 56.35 | 10.28M |
July 23, 2025 | 56.63 | 56.53 | 56.53 | 56.94 | 56.52 | 10.45M |
July 22, 2025 | 56.17 | 56.51 | 56.51 | 56.59 | 56.1 | 13.33M |
July 21, 2025 | 56.22 | 56.17 | 56.17 | 56.24 | 56.02 | 6.65M |
July 18, 2025 | 56.22 | 56.23 | 56.23 | 56.34 | 55.84 | 7.08M |
July 17, 2025 | 55.91 | 56.22 | 56.22 | 56.43 | 55.91 | 6.39M |
July 16, 2025 | 55.6 | 55.91 | 55.91 | 56.04 | 55.5 | 5.57M |
July 15, 2025 | 56.01 | 55.6 | 55.6 | 56.07 | 55.38 | 7.04M |
July 14, 2025 | 56.07 | 55.99 | 55.99 | 56.18 | 55.86 | 5.98M |
July 11, 2025 | 56.09 | 56.07 | 56.07 | 56.45 | 56.01 | 7.83M |
July 10, 2025 | 56.04 | 56 | 56 | 56.11 | 55.86 | 4.96M |
July 09, 2025 | 55.9 | 56.04 | 56.04 | 56.25 | 55.7 | 4.73M |
July 08, 2025 | 55.62 | 55.96 | 55.96 | 56.12 | 55.61 | 5.9M |