61.16
+2.1(+3.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 58.76 | 61.16 | 61.16 | 61.2 | 58.76 | 20.78M |
| August 21, 2025 | 60.01 | 59.06 | 59.06 | 60.15 | 58.8 | 13.89M |
| August 20, 2025 | 59.5 | 60.01 | 60.01 | 60.03 | 58.58 | 15.92M |
| August 19, 2025 | 59.82 | 60.2 | 60.2 | 61.05 | 59.51 | 14.84M |
| August 18, 2025 | 59.95 | 60.13 | 60.13 | 61.33 | 58.64 | 29.05M |
| August 15, 2025 | 56.53 | 59.35 | 59.35 | 59.42 | 56.49 | 22.87M |
| August 14, 2025 | 57.86 | 56.53 | 56.53 | 58.59 | 56.5 | 14.6M |
| August 13, 2025 | 56.22 | 57.39 | 57.39 | 58.19 | 56.21 | 16.16M |
| August 12, 2025 | 55.58 | 56.18 | 56.18 | 56.79 | 55.32 | 9.99M |
| August 11, 2025 | 55 | 55.28 | 55.28 | 55.56 | 54.82 | 5.33M |
| August 08, 2025 | 56 | 54.98 | 54.98 | 56 | 54.97 | 6.55M |
| August 07, 2025 | 55.9 | 55.99 | 55.99 | 56.48 | 55.61 | 7.4M |
| August 06, 2025 | 55.35 | 55.98 | 55.98 | 56.08 | 55.22 | 6.76M |
| August 05, 2025 | 55.44 | 55.35 | 55.35 | 55.65 | 55.03 | 5.38M |
| August 04, 2025 | 55 | 55.23 | 55.23 | 55.39 | 54.7 | 5.41M |
| August 01, 2025 | 55.14 | 55.22 | 55.22 | 56.13 | 55.01 | 8.01M |
| July 31, 2025 | 56.78 | 55.27 | 55.27 | 57.22 | 55.25 | 9.38M |
| July 30, 2025 | 56.31 | 56.72 | 56.72 | 58.49 | 56.22 | 13.84M |
| July 29, 2025 | 55.67 | 56.25 | 56.25 | 56.3 | 55.4 | 7.08M |
| July 28, 2025 | 55.81 | 55.83 | 55.83 | 56.48 | 55.61 | 9.09M |
| July 25, 2025 | 55.87 | 55.8 | 55.8 | 56.1 | 55.31 | 8.21M |
| July 24, 2025 | 54.81 | 55.77 | 55.77 | 55.77 | 54.8 | 9.19M |
| July 23, 2025 | 54.9 | 54.7 | 54.7 | 55.47 | 54.66 | 8.15M |
| July 22, 2025 | 54.99 | 54.91 | 54.91 | 55.1 | 54.62 | 5.37M |
| July 21, 2025 | 54.7 | 54.93 | 54.93 | 54.94 | 54.51 | 5.32M |
| July 18, 2025 | 54.93 | 54.84 | 54.84 | 55.28 | 54.35 | 5.94M |
| July 17, 2025 | 54.01 | 54.89 | 54.89 | 54.97 | 53.95 | 8.02M |
| July 16, 2025 | 53.89 | 54.05 | 54.05 | 54.6 | 53.75 | 6.16M |
| July 15, 2025 | 53.91 | 53.91 | 53.91 | 54.42 | 53.58 | 5.49M |
| July 14, 2025 | 54.19 | 54.05 | 54.05 | 54.35 | 53.82 | 4.92M |
| July 11, 2025 | 53.67 | 54.2 | 54.2 | 54.5 | 53.33 | 6.78M |
| July 10, 2025 | 53.91 | 53.59 | 53.59 | 54.06 | 53.32 | 4.87M |
| July 09, 2025 | 54.88 | 53.77 | 53.77 | 54.98 | 53.76 | 8.81M |
| July 08, 2025 | 54.22 | 54.87 | 54.87 | 55.5 | 53.49 | 13.4M |
| July 07, 2025 | 53.09 | 52.81 | 52.81 | 53.33 | 52.8 | 3.36M |
| July 04, 2025 | 53.92 | 53.08 | 53.08 | 53.98 | 52.78 | 7.3M |
| July 03, 2025 | 54.02 | 54.05 | 54.05 | 54.3 | 53.32 | 5.06M |
| July 02, 2025 | 54.51 | 54.01 | 54.01 | 54.63 | 53.66 | 5.13M |
| July 01, 2025 | 55 | 54.7 | 54.7 | 55.35 | 54.43 | 6.59M |
| June 30, 2025 | 54.25 | 54.69 | 54.69 | 55 | 54.22 | 7.14M |
| June 27, 2025 | 53.78 | 53.79 | 53.79 | 54.1 | 53.31 | 5.2M |
| June 26, 2025 | 53.88 | 53.49 | 53.49 | 54.5 | 53.47 | 6.49M |
| June 25, 2025 | 53.64 | 53.78 | 53.78 | 53.8 | 52.91 | 7.03M |
| June 24, 2025 | 52.59 | 53.31 | 53.31 | 53.64 | 52.28 | 7.26M |
| June 23, 2025 | 51.15 | 52.2 | 52.2 | 52.56 | 51.15 | 4.59M |
| June 20, 2025 | 51.8 | 51.61 | 51.61 | 52.68 | 51.61 | 4.09M |
| June 19, 2025 | 52.1 | 51.96 | 51.96 | 52.7 | 51.71 | 5.12M |
| June 18, 2025 | 51.36 | 52.24 | 52.24 | 52.47 | 51.18 | 4.81M |
| June 17, 2025 | 52.3 | 51.5 | 51.5 | 52.56 | 51.35 | 4.98M |
| June 16, 2025 | 51.77 | 52.11 | 52.11 | 52.45 | 51.7 | 3.42M |
| June 13, 2025 | 51.89 | 51.95 | 51.95 | 52.49 | 51.74 | 4.55M |
| June 12, 2025 | 52.52 | 52.05 | 52.05 | 52.64 | 51.9 | 6.86M |
| June 11, 2025 | 52.54 | 52.73 | 52.73 | 53.36 | 52.45 | 3.74M |
| June 10, 2025 | 53.61 | 52.4 | 52.4 | 53.64 | 51.9 | 5.32M |
| June 09, 2025 | 53.5 | 53.6 | 53.6 | 53.78 | 53.2 | 4.22M |
| June 06, 2025 | 53.51 | 53.37 | 53.37 | 53.95 | 53.1 | 3.95M |
| June 05, 2025 | 52.76 | 53.29 | 53.29 | 53.4 | 52.26 | 4.37M |
| June 04, 2025 | 52.47 | 52.72 | 52.72 | 53.09 | 52.38 | 2.68M |
| June 03, 2025 | 51.78 | 52.46 | 52.46 | 52.75 | 51.78 | 3.79M |
| May 30, 2025 | 53.54 | 52.41 | 52.41 | 53.56 | 52.31 | 5.26M |