59.79
-0.41(-0.68%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 59.09 | 60.2 | 60.2 | 60.46 | 58 | 73.42M |
September 04, 2025 | 62.68 | 58.98 | 58.98 | 63.2 | 57.69 | 110.83M |
September 03, 2025 | 63.89 | 62.64 | 62.64 | 65.5 | 62.23 | 88.45M |
September 02, 2025 | 68 | 63.81 | 63.81 | 68.65 | 63.61 | 137.6M |
September 01, 2025 | 70.5 | 68.93 | 68.93 | 70.98 | 67.53 | 145.14M |
August 29, 2025 | 67.5 | 67.15 | 67.15 | 68.6 | 65.8 | 103.7M |
August 28, 2025 | 65.2 | 67.9 | 67.9 | 68.01 | 65.11 | 127.2M |
August 27, 2025 | 68.54 | 66.28 | 66.28 | 69.51 | 65.98 | 163.06M |
August 26, 2025 | 68.55 | 68.52 | 68.52 | 71.38 | 68.29 | 130.41M |
August 25, 2025 | 69.72 | 69.15 | 69.15 | 71.5 | 67.94 | 179.25M |
August 22, 2025 | 65.6 | 68.2 | 68.2 | 68.97 | 64.64 | 180.15M |
August 21, 2025 | 67.37 | 65.46 | 65.46 | 69.43 | 65.36 | 229.45M |
August 20, 2025 | 59.5 | 65.95 | 65.95 | 65.95 | 58.78 | 164.28M |
August 19, 2025 | 60.75 | 59.95 | 59.95 | 60.77 | 59.47 | 83.17M |
August 18, 2025 | 58.96 | 61.07 | 61.07 | 61.6 | 58.89 | 117.28M |
August 15, 2025 | 58.55 | 58.68 | 58.68 | 58.98 | 58.08 | 82.79M |
August 14, 2025 | 58.46 | 58.53 | 58.53 | 60.39 | 57.7 | 130.46M |
August 13, 2025 | 56.49 | 58.39 | 58.39 | 58.39 | 56.12 | 113.66M |
August 12, 2025 | 54.3 | 56.25 | 56.25 | 56.49 | 53.96 | 95.86M |
August 11, 2025 | 53.56 | 54.29 | 54.29 | 54.45 | 53.5 | 31.32M |
August 08, 2025 | 54.99 | 53.69 | 53.69 | 54.99 | 53.69 | 37.45M |
August 07, 2025 | 55.29 | 54.7 | 54.7 | 56.28 | 54.6 | 45.01M |
August 06, 2025 | 54.94 | 55.29 | 55.29 | 55.8 | 54.52 | 43.19M |
August 05, 2025 | 54.1 | 55.19 | 55.19 | 55.6 | 53.79 | 52.92M |
August 04, 2025 | 53.56 | 54.07 | 54.07 | 54.28 | 53.39 | 35.55M |
August 01, 2025 | 55.78 | 54.1 | 54.1 | 55.95 | 53.57 | 66.01M |
July 31, 2025 | 54.88 | 55.77 | 55.77 | 57.12 | 54.82 | 110.88M |
July 30, 2025 | 54.92 | 54.98 | 54.98 | 55.85 | 54.28 | 53.9M |
July 29, 2025 | 54.3 | 55.15 | 55.15 | 55.35 | 53.85 | 51.06M |
July 28, 2025 | 55.12 | 54.6 | 54.6 | 55.27 | 54.03 | 43.32M |
July 25, 2025 | 54.55 | 54.89 | 54.89 | 54.98 | 54.26 | 42.99M |
July 24, 2025 | 53.82 | 54.37 | 54.37 | 54.5 | 53.82 | 36.49M |
July 23, 2025 | 54.11 | 53.85 | 53.85 | 54.58 | 53.72 | 38.07M |
July 22, 2025 | 54.48 | 54.1 | 54.1 | 54.9 | 53.83 | 41.43M |
July 21, 2025 | 55.14 | 54.74 | 54.74 | 55.14 | 54.06 | 47.05M |
July 18, 2025 | 55.34 | 55.28 | 55.28 | 56.24 | 54.9 | 54.44M |
July 17, 2025 | 54.42 | 55.32 | 55.32 | 55.78 | 54.42 | 66.95M |
July 16, 2025 | 55.31 | 54.52 | 54.52 | 55.67 | 54.36 | 81.44M |
July 15, 2025 | 51.5 | 55.79 | 55.79 | 56.64 | 51.11 | 147.77M |
July 14, 2025 | 52.5 | 52.1 | 52.1 | 52.86 | 51.86 | 40.73M |
July 11, 2025 | 51.42 | 52.23 | 52.23 | 52.68 | 51.03 | 55.32M |
July 10, 2025 | 51.41 | 51.43 | 51.43 | 52.22 | 51.2 | 40.53M |
July 09, 2025 | 51.8 | 51.28 | 51.28 | 51.95 | 51.11 | 36.04M |
July 08, 2025 | 49.73 | 51.88 | 51.88 | 51.97 | 49.73 | 77.04M |
July 07, 2025 | 50.03 | 49.71 | 49.71 | 50.16 | 49.53 | 18.41M |
July 04, 2025 | 50.6 | 50.31 | 50.31 | 51.03 | 50.2 | 30.86M |
July 03, 2025 | 49.32 | 50.94 | 50.94 | 51 | 49.32 | 48.39M |
July 02, 2025 | 50.2 | 49.39 | 49.39 | 50.2 | 49.18 | 26.28M |
July 01, 2025 | 50.81 | 50.44 | 50.44 | 50.81 | 50.08 | 26.37M |
June 30, 2025 | 50.7 | 50.88 | 50.88 | 50.93 | 50.4 | 29.87M |
June 27, 2025 | 51.15 | 50.67 | 50.67 | 51.3 | 50.3 | 37.53M |
June 26, 2025 | 50.67 | 50.38 | 50.38 | 51.48 | 50.27 | 49.51M |
June 25, 2025 | 49.51 | 50.56 | 50.56 | 50.66 | 49.34 | 44.96M |
June 24, 2025 | 48.71 | 49.46 | 49.46 | 49.46 | 48.58 | 36.81M |
June 23, 2025 | 47.3 | 48.14 | 48.14 | 48.2 | 47.21 | 18.68M |
June 20, 2025 | 48.3 | 47.76 | 47.76 | 48.48 | 47.71 | 18.7M |
June 19, 2025 | 48.9 | 48.26 | 48.26 | 49.26 | 48.11 | 24.55M |
June 18, 2025 | 48.77 | 49 | 49 | 49.25 | 48.51 | 20.74M |
June 17, 2025 | 49.42 | 48.75 | 48.75 | 49.43 | 48.6 | 21.86M |
June 16, 2025 | 48.55 | 49.42 | 49.42 | 49.8 | 48.5 | 22.66M |