58.60
-1.66(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 61.33 | 58.6 | 58.6 | 61.46 | 58.4 | 26.12M |
| October 16, 2025 | 59.5 | 60.26 | 60.26 | 61.33 | 59.44 | 25.09M |
| October 15, 2025 | 59.27 | 59.93 | 59.93 | 60 | 58.14 | 22.97M |
| October 14, 2025 | 62.67 | 58.72 | 58.72 | 62.96 | 58.4 | 34.14M |
| October 13, 2025 | 59.78 | 62.19 | 62.19 | 62.19 | 59.62 | 27.49M |
| October 10, 2025 | 66.08 | 63.09 | 63.09 | 66.12 | 62.9 | 37.87M |
| October 09, 2025 | 66.77 | 66.45 | 66.45 | 67.98 | 66.4 | 39.88M |
| September 30, 2025 | 69.2 | 66.6 | 66.6 | 69.8 | 66.38 | 47.43M |
| September 29, 2025 | 67.24 | 68.97 | 68.97 | 70 | 67.01 | 39.79M |
| September 26, 2025 | 70.81 | 67.67 | 67.67 | 71.8 | 67.66 | 45.03M |
| September 25, 2025 | 68.81 | 71.63 | 71.63 | 73.35 | 68.81 | 57.09M |
| September 24, 2025 | 67.5 | 68.8 | 68.8 | 69.76 | 66.29 | 46.98M |
| September 23, 2025 | 73.5 | 69.85 | 69.85 | 74.91 | 66.66 | 82.81M |
| September 22, 2025 | 69.5 | 73.45 | 73.45 | 73.98 | 68 | 72.2M |
| September 19, 2025 | 63.65 | 68.72 | 68.72 | 71.32 | 63.65 | 62.25M |
| September 18, 2025 | 67.5 | 69.16 | 69.16 | 72.06 | 65.56 | 82.73M |
| September 17, 2025 | 67 | 67.35 | 67.35 | 68.22 | 65.88 | 50.23M |
| September 16, 2025 | 64.38 | 67.51 | 67.51 | 67.59 | 64.03 | 65.24M |
| September 15, 2025 | 64.3 | 64.5 | 64.5 | 66.5 | 62.36 | 54.09M |
| September 12, 2025 | 63.65 | 65.15 | 65.15 | 66.56 | 63 | 74.82M |
| September 11, 2025 | 60.38 | 63.92 | 63.92 | 64.37 | 59.45 | 76.39M |
| September 10, 2025 | 58.76 | 59.43 | 59.43 | 60.35 | 56.92 | 56.91M |
| September 09, 2025 | 60.15 | 58.65 | 58.65 | 60.27 | 58.15 | 33.43M |
| September 08, 2025 | 61 | 60.58 | 60.58 | 61.78 | 59.16 | 49.42M |
| September 05, 2025 | 59.92 | 61.83 | 61.83 | 62.09 | 58.91 | 60.03M |
| September 04, 2025 | 65.45 | 58.91 | 58.91 | 66.27 | 58.91 | 79.22M |
| September 03, 2025 | 66.03 | 65.45 | 65.45 | 67.65 | 63.5 | 71.84M |
| September 02, 2025 | 72.56 | 66.77 | 66.77 | 74.15 | 66.77 | 93.48M |
| September 01, 2025 | 72.05 | 74.19 | 74.19 | 75.58 | 70.72 | 77.99M |
| August 29, 2025 | 70.28 | 68.71 | 68.71 | 70.28 | 67 | 68.54M |
| August 28, 2025 | 66 | 70.63 | 70.63 | 72 | 64.56 | 93.96M |
| August 27, 2025 | 63.4 | 65.8 | 65.8 | 69.89 | 63.1 | 79.49M |
| August 26, 2025 | 61.5 | 63.8 | 63.8 | 65.22 | 61.3 | 63.29M |
| August 25, 2025 | 61.12 | 62.35 | 62.35 | 65 | 60.33 | 83.77M |
| August 22, 2025 | 58.3 | 59.92 | 59.92 | 61 | 57.8 | 77.08M |
| August 21, 2025 | 61 | 57.66 | 57.66 | 61.5 | 57.18 | 78.77M |
| August 20, 2025 | 54.51 | 60.5 | 60.5 | 60.5 | 53.6 | 84.9M |
| August 19, 2025 | 54.8 | 55 | 55 | 57.9 | 54.75 | 65.55M |
| August 18, 2025 | 52.25 | 54 | 54 | 54.79 | 51.91 | 58.02M |
| August 15, 2025 | 51.91 | 52.28 | 52.28 | 53.14 | 51.82 | 41.34M |
| August 14, 2025 | 52.68 | 51.91 | 51.91 | 53.12 | 51.56 | 46.76M |
| August 13, 2025 | 52 | 53 | 53 | 53.99 | 51.68 | 57.63M |
| August 12, 2025 | 50.85 | 52 | 52 | 52 | 50.3 | 42.48M |
| August 11, 2025 | 50.16 | 50.85 | 50.85 | 50.99 | 50.05 | 26.47M |
| August 08, 2025 | 50.08 | 50.02 | 50.02 | 50.67 | 49.84 | 19.85M |
| August 07, 2025 | 51.98 | 50.32 | 50.32 | 51.99 | 49.91 | 35.01M |
| August 06, 2025 | 50.63 | 51.42 | 51.42 | 52.18 | 50.5 | 36.26M |
| August 05, 2025 | 50.39 | 51.1 | 51.1 | 51.5 | 49.51 | 49.15M |
| August 04, 2025 | 49.79 | 49.91 | 49.91 | 50.19 | 49.32 | 30.57M |
| August 01, 2025 | 51.61 | 50.16 | 50.16 | 52 | 49.7 | 47.65M |
| July 31, 2025 | 52.05 | 51.95 | 51.95 | 53.53 | 51.45 | 79.15M |
| July 30, 2025 | 52.67 | 51.7 | 51.7 | 52.95 | 51 | 45.37M |
| July 29, 2025 | 51.5 | 52.4 | 52.4 | 52.63 | 51.38 | 82.86M |
| July 28, 2025 | 49.5 | 52.58 | 52.58 | 52.58 | 49.5 | 110.27M |
| July 25, 2025 | 47.39 | 47.8 | 47.8 | 47.8 | 47.13 | 21.32M |
| July 24, 2025 | 47.59 | 47.38 | 47.38 | 47.6 | 47.06 | 20.46M |
| July 23, 2025 | 47.67 | 47.23 | 47.23 | 47.67 | 46.75 | 28.97M |
| July 22, 2025 | 48.13 | 48.08 | 48.08 | 49.63 | 48.01 | 36.82M |
| July 21, 2025 | 48.56 | 48.29 | 48.29 | 48.75 | 47.7 | 33.14M |
| July 18, 2025 | 49.35 | 48.75 | 48.75 | 50.02 | 48.68 | 46.87M |