58.76
+0.23(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 17, 2025 | 55.91 | 56.59 | 56.59 | 57.02 | 55.91 | 7.19M |
| July 16, 2025 | 55.4 | 56.1 | 56.1 | 56.33 | 55.23 | 6.31M |
| July 15, 2025 | 55.55 | 55.46 | 55.46 | 56.02 | 55.08 | 7.39M |
| July 14, 2025 | 56.32 | 55.69 | 55.69 | 56.32 | 55.21 | 7.63M |
| July 11, 2025 | 55.85 | 56.38 | 56.38 | 56.7 | 55.55 | 11.11M |
| July 10, 2025 | 57.2 | 56.02 | 56.02 | 57.2 | 55.84 | 14.76M |
| July 09, 2025 | 59.28 | 57.2 | 57.2 | 59.35 | 55.66 | 22.78M |
| July 08, 2025 | 58.91 | 58.86 | 58.86 | 59.76 | 58.62 | 5.58M |
| July 07, 2025 | 60.01 | 59.07 | 59.07 | 60.06 | 58.88 | 4.8M |
| July 04, 2025 | 59.71 | 60.18 | 60.18 | 60.26 | 58.72 | 4.81M |
| July 03, 2025 | 59.67 | 59.89 | 59.89 | 60.26 | 59.36 | 2.84M |
| July 02, 2025 | 60.07 | 59.86 | 59.86 | 61.14 | 59.34 | 5.96M |
| July 01, 2025 | 58.56 | 60.05 | 60.05 | 60.77 | 58.36 | 7.3M |
| June 30, 2025 | 57.96 | 58.59 | 58.59 | 58.96 | 57.5 | 6.36M |
| June 27, 2025 | 58 | 58.15 | 58.15 | 58.29 | 57.68 | 3.52M |
| June 26, 2025 | 59.83 | 59.09 | 57.99 | 59.88 | 58.6 | 4.57M |
| June 25, 2025 | 59.61 | 59.72 | 58.61 | 60.3 | 59.32 | 4.69M |
| June 24, 2025 | 58.94 | 59.31 | 58.21 | 59.98 | 58.65 | 6.25M |
| June 23, 2025 | 59.61 | 59 | 57.9 | 60.2 | 57.95 | 8.01M |
| June 20, 2025 | 58.61 | 59.73 | 59.73 | 60.34 | 58.49 | 9.09M |
| June 19, 2025 | 58.4 | 58.72 | 58.72 | 59.9 | 58.03 | 9.59M |
| June 18, 2025 | 58.48 | 58.36 | 58.36 | 59.06 | 57.65 | 8.98M |
| June 17, 2025 | 59.53 | 57.96 | 57.96 | 59.79 | 57.79 | 10.37M |
| June 16, 2025 | 59.8 | 59.46 | 59.46 | 60.25 | 59.18 | 8.58M |
| June 13, 2025 | 60.47 | 60 | 60 | 60.9 | 59.73 | 12.3M |
| June 12, 2025 | 61.56 | 60.5 | 60.5 | 61.67 | 60.5 | 8.37M |
| June 11, 2025 | 61.8 | 61.9 | 61.9 | 62.1 | 60.16 | 12.41M |
| June 10, 2025 | 61.45 | 61.85 | 61.85 | 62.28 | 61.3 | 4.98M |
| June 09, 2025 | 60.96 | 61.45 | 61.45 | 62.09 | 60.71 | 7.46M |
| June 06, 2025 | 61.88 | 61.76 | 61.76 | 63.35 | 60.9 | 10.08M |
| June 05, 2025 | 63.59 | 62.27 | 62.27 | 63.89 | 61.55 | 10.29M |
| June 04, 2025 | 62.4 | 63.59 | 63.59 | 64.28 | 61.86 | 11.68M |
| June 03, 2025 | 60.75 | 62.6 | 62.6 | 62.88 | 60.4 | 13.18M |
| May 30, 2025 | 59.83 | 60.61 | 60.61 | 62.13 | 59.69 | 12.98M |
| May 29, 2025 | 60.18 | 59.84 | 59.84 | 60.5 | 59.4 | 9.06M |
| May 28, 2025 | 60.05 | 60 | 60 | 61 | 59.48 | 7.33M |
| May 27, 2025 | 59.91 | 60.64 | 60.64 | 62.38 | 59.15 | 13.85M |
| May 26, 2025 | 58.8 | 59.91 | 59.91 | 60.19 | 58.65 | 7.7M |