58.88
-1.42(-2.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 60.3 | 58.88 | 58.88 | 60.3 | 58 | 6.06M |
| August 15, 2025 | 59.51 | 60.3 | 60.3 | 60.83 | 58.22 | 4.75M |
| August 14, 2025 | 60.09 | 59.52 | 59.52 | 60.96 | 59 | 6.46M |
| August 13, 2025 | 57.4 | 60.24 | 60.24 | 62.65 | 57.24 | 9M |
| August 12, 2025 | 56.57 | 56.95 | 56.95 | 57.55 | 55.25 | 3.62M |
| August 11, 2025 | 59.16 | 56.97 | 56.97 | 59.16 | 55.02 | 5.56M |
| August 08, 2025 | 56.35 | 59.46 | 59.46 | 59.66 | 55.69 | 4.08M |
| August 07, 2025 | 54.02 | 56.59 | 56.59 | 58.37 | 53.77 | 5.48M |
| August 06, 2025 | 52.83 | 54.2 | 54.2 | 54.49 | 52.62 | 3.36M |
| August 05, 2025 | 54 | 53.05 | 53.05 | 54.5 | 52.51 | 3.87M |
| August 04, 2025 | 53.28 | 54.29 | 54.29 | 55 | 51.7 | 4.02M |
| August 01, 2025 | 55.6 | 53.87 | 53.87 | 57.3 | 53.28 | 5.3M |
| July 31, 2025 | 51.8 | 55.79 | 55.79 | 56.8 | 51.73 | 6.8M |
| July 30, 2025 | 52.72 | 52.1 | 52.1 | 53.35 | 51.8 | 4.96M |
| July 29, 2025 | 52.48 | 52.76 | 52.76 | 55.5 | 50.58 | 8.68M |
| July 28, 2025 | 51.67 | 53.02 | 53.02 | 53.02 | 50.52 | 5.65M |
| July 25, 2025 | 47.99 | 48.2 | 48.2 | 48.68 | 47.53 | 2.68M |
| July 24, 2025 | 50.12 | 48 | 48 | 50.79 | 47.62 | 4.98M |
| July 23, 2025 | 49.6 | 50.1 | 50.1 | 51.3 | 49 | 2.78M |
| July 22, 2025 | 48.78 | 50.03 | 50.03 | 51.5 | 48.67 | 3.03M |
| July 21, 2025 | 48.85 | 48.99 | 48.99 | 49.07 | 47.5 | 2.08M |
| July 18, 2025 | 48.16 | 49.06 | 49.06 | 49.33 | 47.3 | 2.47M |
| July 17, 2025 | 47.65 | 48.06 | 48.06 | 48.28 | 47.26 | 2.46M |
| July 16, 2025 | 46.51 | 47.76 | 47.76 | 48.11 | 46.45 | 3.04M |
| July 15, 2025 | 45.22 | 46.5 | 46.5 | 47.1 | 45.21 | 4.03M |
| July 14, 2025 | 45.22 | 45.65 | 45.65 | 45.95 | 44.5 | 3.96M |
| July 11, 2025 | 46.41 | 44.35 | 44.35 | 46.45 | 44.2 | 5.64M |
| July 10, 2025 | 44.53 | 46.41 | 46.41 | 46.41 | 43.5 | 5.55M |
| July 09, 2025 | 42.55 | 42.19 | 42.19 | 43.37 | 42 | 3.12M |
| July 08, 2025 | 42.73 | 42.56 | 42.56 | 43.5 | 42.1 | 3.11M |
| July 07, 2025 | 44.76 | 42.71 | 42.71 | 45.3 | 42.46 | 3.07M |
| July 04, 2025 | 44 | 44.77 | 44.77 | 45.42 | 43.71 | 3.29M |
| July 03, 2025 | 43.44 | 44.03 | 44.03 | 44.32 | 43.02 | 2.2M |
| July 02, 2025 | 44.26 | 43.5 | 43.5 | 44.49 | 42.71 | 3.39M |
| July 01, 2025 | 42.5 | 44.19 | 44.19 | 44.4 | 42.22 | 3.12M |
| June 30, 2025 | 42.4 | 42.22 | 42.22 | 42.81 | 42.02 | 1.57M |
| June 27, 2025 | 42.29 | 42.37 | 42.37 | 42.85 | 41.96 | 2.02M |
| June 26, 2025 | 42.82 | 42.29 | 42.29 | 43.16 | 41.72 | 2.52M |
| June 25, 2025 | 42.16 | 43.09 | 43.09 | 43.99 | 42.16 | 2.53M |
| June 24, 2025 | 43.2 | 42.86 | 42.86 | 43.5 | 42 | 2.65M |
| June 23, 2025 | 41.02 | 42.73 | 42.73 | 42.89 | 40.7 | 3.95M |
| June 20, 2025 | 42.16 | 40.99 | 40.99 | 42.2 | 40.9 | 5.51M |
| June 19, 2025 | 43.09 | 42.26 | 42.26 | 44.2 | 41.77 | 3.19M |
| June 18, 2025 | 42.48 | 42.52 | 42.52 | 42.85 | 42.07 | 2.26M |
| June 17, 2025 | 45.39 | 42.69 | 42.69 | 45.61 | 42.35 | 5.52M |
| June 16, 2025 | 46.51 | 45.26 | 45.26 | 46.87 | 44.52 | 4.56M |
| June 13, 2025 | 48.62 | 46.45 | 46.45 | 48.89 | 46.24 | 5.32M |
| June 12, 2025 | 43.16 | 47.7 | 47.7 | 47.7 | 43.16 | 5.67M |
| June 11, 2025 | 43.7 | 43.36 | 43.36 | 44.39 | 43.01 | 2.41M |
| June 10, 2025 | 42.88 | 44.03 | 44.03 | 44.31 | 42.51 | 4.63M |
| June 09, 2025 | 42.97 | 42.49 | 42.49 | 44.05 | 42.19 | 4.91M |
| June 06, 2025 | 43.5 | 42.99 | 42.99 | 44.34 | 42.51 | 3.7M |
| June 05, 2025 | 45.67 | 43.92 | 43.92 | 45.89 | 43.51 | 4.88M |
| June 04, 2025 | 44.79 | 45.82 | 45.82 | 45.82 | 43.95 | 3.16M |
| June 03, 2025 | 44.98 | 44.79 | 44.79 | 46.54 | 43.88 | 4.39M |
| May 30, 2025 | 45.52 | 45.79 | 45.79 | 46.95 | 44.23 | 8.29M |
| May 29, 2025 | 44 | 45.46 | 45.46 | 45.78 | 44 | 3.68M |
| May 28, 2025 | 44.6 | 44.1 | 44.1 | 44.99 | 43.88 | 1.89M |
| May 27, 2025 | 43.75 | 44.6 | 44.6 | 44.96 | 43.68 | 2.74M |
| May 26, 2025 | 43.81 | 44.02 | 44.02 | 45.5 | 43.46 | 3.14M |