58.49
-2.6(-4.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 60.4 | 61.09 | 61.09 | 61.35 | 59.39 | 5.65M |
| October 16, 2025 | 61.87 | 60.71 | 60.71 | 62.35 | 60.51 | 6.49M |
| October 15, 2025 | 61.18 | 61.88 | 61.88 | 61.93 | 60.75 | 6.04M |
| October 14, 2025 | 61.7 | 61.35 | 61.35 | 62.36 | 60.92 | 6.81M |
| October 13, 2025 | 62.18 | 61.7 | 61.7 | 63 | 61.22 | 7.56M |
| October 10, 2025 | 62.9 | 62.9 | 62.9 | 64.17 | 62.5 | 6.69M |
| October 09, 2025 | 63.66 | 63 | 63 | 63.94 | 61.06 | 10.07M |
| September 30, 2025 | 63.32 | 63.77 | 63.77 | 64.24 | 62.61 | 4.02M |
| September 29, 2025 | 63.39 | 63.45 | 63.45 | 63.9 | 62.44 | 7.15M |
| September 26, 2025 | 62.08 | 63.4 | 63.4 | 64.07 | 61.56 | 8.87M |
| September 25, 2025 | 62.1 | 62 | 62 | 62.87 | 61.39 | 6.63M |
| September 24, 2025 | 63.29 | 62.38 | 62.18 | 63.29 | 62 | 8.97M |
| September 23, 2025 | 62.54 | 63.43 | 63.23 | 64.21 | 62.21 | 6.89M |
| September 22, 2025 | 63.5 | 62.59 | 62.39 | 63.81 | 61.82 | 8.08M |
| September 19, 2025 | 63.04 | 63.4 | 63.2 | 63.85 | 62.7 | 3.98M |
| September 18, 2025 | 64.4 | 63.09 | 62.89 | 64.8 | 62.62 | 6.82M |
| September 17, 2025 | 66.29 | 64.4 | 64.4 | 66.99 | 63.66 | 11.21M |
| September 16, 2025 | 67.06 | 66.4 | 66.4 | 68.48 | 64.82 | 8.71M |
| September 15, 2025 | 64.56 | 67.35 | 67.35 | 68 | 64.53 | 8.1M |
| September 12, 2025 | 65.39 | 65 | 65 | 66.27 | 64.61 | 7.26M |
| September 11, 2025 | 64.38 | 65.75 | 65.75 | 66.16 | 64.38 | 7.3M |
| September 10, 2025 | 64.06 | 64.27 | 64.27 | 64.98 | 63.39 | 4.87M |
| September 09, 2025 | 62.83 | 64.23 | 64.23 | 65.65 | 62.67 | 14.28M |
| September 08, 2025 | 61.26 | 62.7 | 62.7 | 63 | 60.88 | 6.99M |
| September 05, 2025 | 60.44 | 61.13 | 61.13 | 61.22 | 60.2 | 4.18M |
| September 04, 2025 | 60.02 | 60.39 | 60.39 | 60.8 | 59.27 | 7.19M |
| September 03, 2025 | 61.28 | 60 | 60 | 61.53 | 59.81 | 4.45M |
| September 02, 2025 | 60.8 | 61.27 | 61.27 | 61.89 | 60.73 | 5.59M |
| September 01, 2025 | 61.89 | 60.77 | 60.77 | 62.15 | 60.4 | 6.26M |
| August 29, 2025 | 60.07 | 61.5 | 61.5 | 62.37 | 60.07 | 8.22M |
| August 28, 2025 | 60.9 | 60.02 | 60.02 | 61.2 | 59.05 | 9.36M |
| August 27, 2025 | 62 | 61 | 61 | 62.65 | 60.9 | 5.51M |
| August 26, 2025 | 61.92 | 62.33 | 62.33 | 63.28 | 61.68 | 6.9M |
| August 25, 2025 | 61.11 | 62.19 | 62.19 | 62.63 | 60.09 | 11.68M |
| August 22, 2025 | 60.99 | 61.11 | 61.11 | 61.55 | 60.3 | 8.43M |
| August 21, 2025 | 60.01 | 60.22 | 60.22 | 60.66 | 59.31 | 6.12M |
| August 20, 2025 | 59.76 | 59.7 | 59.7 | 60.56 | 59 | 7.04M |
| August 19, 2025 | 58.61 | 59.88 | 59.88 | 60.3 | 58.02 | 8.71M |
| August 18, 2025 | 58.5 | 58.76 | 58.76 | 58.95 | 57.81 | 8.49M |
| August 15, 2025 | 58 | 58.53 | 58.53 | 59.33 | 57.88 | 8.98M |
| August 14, 2025 | 57.8 | 57.85 | 57.85 | 58.69 | 57.2 | 10.25M |
| August 13, 2025 | 57.95 | 57.69 | 57.69 | 58.05 | 56.71 | 8.71M |
| August 12, 2025 | 57.53 | 57.78 | 57.78 | 58.37 | 57.25 | 4.68M |
| August 11, 2025 | 57.58 | 57.55 | 57.55 | 57.89 | 56.95 | 7.39M |
| August 08, 2025 | 57.95 | 57.55 | 57.55 | 58.36 | 57.3 | 4.68M |
| August 07, 2025 | 58.39 | 57.6 | 57.6 | 58.39 | 57.28 | 5.26M |
| August 06, 2025 | 57.99 | 58.37 | 58.37 | 58.98 | 57.7 | 5.86M |
| August 05, 2025 | 56.9 | 57.92 | 57.92 | 58.15 | 56.42 | 10M |
| August 04, 2025 | 57.21 | 56.96 | 56.96 | 58.29 | 56.26 | 9.61M |
| August 01, 2025 | 56.42 | 56.71 | 56.71 | 57 | 56.1 | 7.27M |
| July 31, 2025 | 56.91 | 56.42 | 56.42 | 57.9 | 56.17 | 14.53M |
| July 30, 2025 | 54.75 | 56.9 | 56.9 | 57.64 | 54.51 | 18.41M |
| July 29, 2025 | 55.19 | 54.84 | 54.84 | 55.76 | 53.85 | 17.25M |
| July 28, 2025 | 55.32 | 55.19 | 55.19 | 55.77 | 54.83 | 9.67M |
| July 25, 2025 | 55.21 | 55.65 | 55.65 | 56.13 | 55.06 | 10.03M |
| July 24, 2025 | 57.21 | 55.35 | 55.35 | 57.32 | 55 | 13.97M |
| July 23, 2025 | 58.24 | 57.21 | 57.21 | 58.5 | 57.05 | 5.9M |
| July 22, 2025 | 56.59 | 57.86 | 57.86 | 58.16 | 56.22 | 7.76M |
| July 21, 2025 | 56 | 56.67 | 56.67 | 57.19 | 55.61 | 6.91M |
| July 18, 2025 | 56.59 | 56.18 | 56.18 | 56.72 | 56.01 | 7.53M |