59.60
+0.47(+0.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.14 | 59.6 | 59.6 | 60.12 | 57.84 | 9.58M |
| August 15, 2025 | 58.42 | 59.13 | 59.13 | 59.59 | 57.83 | 7.8M |
| August 14, 2025 | 57.3 | 59 | 59 | 59.43 | 57.15 | 10.2M |
| August 13, 2025 | 57.82 | 57.47 | 57.27 | 58.25 | 56.9 | 7.79M |
| August 12, 2025 | 57.81 | 58 | 57.8 | 59.3 | 57.8 | 6.09M |
| August 11, 2025 | 59.8 | 58 | 57.8 | 60.26 | 57.88 | 10.03M |
| August 08, 2025 | 60.54 | 59.59 | 59.59 | 61.45 | 59.03 | 9.2M |
| August 07, 2025 | 57.03 | 60.5 | 60.5 | 61.95 | 57 | 15.18M |
| August 06, 2025 | 58.89 | 57.44 | 57.44 | 59.26 | 54.47 | 14.2M |
| August 05, 2025 | 58.63 | 58.72 | 58.72 | 59.23 | 57.86 | 7.32M |
| August 04, 2025 | 54.65 | 58.43 | 58.43 | 58.98 | 54.4 | 11.77M |
| August 01, 2025 | 56.88 | 54.95 | 54.95 | 57.4 | 54.48 | 7.64M |
| July 31, 2025 | 56.26 | 56.8 | 56.8 | 56.88 | 55.21 | 7.49M |
| July 30, 2025 | 54.15 | 56.14 | 56.14 | 56.36 | 53.94 | 8.25M |
| July 29, 2025 | 55.34 | 54.19 | 54.19 | 55.78 | 53.64 | 5.89M |
| July 28, 2025 | 55.88 | 55.27 | 55.27 | 56.26 | 55.25 | 5.03M |
| July 25, 2025 | 54.64 | 55.88 | 55.88 | 56.75 | 54.64 | 8.77M |
| July 24, 2025 | 54.5 | 54.63 | 54.63 | 55.2 | 54.23 | 4.21M |
| July 23, 2025 | 55 | 54.76 | 54.76 | 55.38 | 54.45 | 5.88M |
| July 22, 2025 | 55.9 | 55.35 | 55.35 | 56.44 | 55.05 | 7.2M |
| July 21, 2025 | 54.54 | 56 | 56 | 56.5 | 54.12 | 10.57M |
| July 18, 2025 | 54.17 | 54.54 | 54.54 | 55.47 | 53.99 | 7.59M |
| July 17, 2025 | 54.14 | 54.52 | 54.52 | 55.22 | 53.01 | 13.52M |
| July 16, 2025 | 56.02 | 55.95 | 55.95 | 57.43 | 55.86 | 7.13M |
| July 15, 2025 | 56.37 | 56.1 | 56.1 | 56.6 | 55.58 | 5.07M |
| July 14, 2025 | 56.8 | 56.75 | 56.75 | 57 | 54.32 | 12.11M |
| July 11, 2025 | 57 | 56.78 | 56.78 | 57.66 | 56.42 | 8.04M |
| July 10, 2025 | 60.6 | 57.25 | 57.25 | 60.6 | 56.56 | 12.22M |
| July 09, 2025 | 60.43 | 60.7 | 60.7 | 61.87 | 60.14 | 4.53M |
| July 08, 2025 | 60.5 | 60.43 | 60.43 | 60.98 | 59.99 | 4.57M |
| July 07, 2025 | 61.59 | 60.72 | 60.72 | 62.37 | 60.39 | 4.61M |
| July 04, 2025 | 61.05 | 61.29 | 61.29 | 61.79 | 60.5 | 4.91M |
| July 03, 2025 | 62.19 | 61.64 | 61.64 | 63.18 | 61.02 | 6.87M |
| July 02, 2025 | 64.85 | 62.69 | 62.69 | 65.63 | 61.93 | 10.08M |
| July 01, 2025 | 61.87 | 65.18 | 65.18 | 65.8 | 61.69 | 12.06M |
| June 30, 2025 | 59.5 | 61.87 | 61.87 | 62.58 | 59.12 | 9.55M |
| June 27, 2025 | 58.87 | 59.8 | 59.8 | 60.3 | 58.67 | 5.26M |
| June 26, 2025 | 59.74 | 59 | 59 | 60.24 | 58.87 | 6M |
| June 25, 2025 | 59.21 | 60.24 | 60.24 | 60.96 | 59.21 | 7.93M |
| June 24, 2025 | 59.88 | 59.47 | 59.47 | 61.25 | 59.14 | 9.34M |
| June 23, 2025 | 58.5 | 59.27 | 59.27 | 59.44 | 57.45 | 9.76M |
| June 20, 2025 | 60.36 | 59.09 | 59.09 | 61.13 | 58.4 | 12.44M |
| June 19, 2025 | 62.64 | 60.36 | 60.36 | 63 | 60 | 10.62M |
| June 18, 2025 | 63 | 62.8 | 62.8 | 63.86 | 62.3 | 7.07M |
| June 17, 2025 | 65.25 | 63.49 | 63.49 | 66.3 | 63.08 | 8.33M |
| June 16, 2025 | 67.9 | 65.25 | 65.25 | 67.9 | 64.85 | 9.02M |
| June 13, 2025 | 68.73 | 68.25 | 68.25 | 69.68 | 67.5 | 6.54M |
| June 12, 2025 | 68.31 | 68.74 | 68.74 | 69.55 | 67.4 | 7.66M |
| June 11, 2025 | 68.81 | 68.27 | 68.27 | 69.88 | 67.41 | 7.48M |
| June 10, 2025 | 65.95 | 69.2 | 69.2 | 70.14 | 65.33 | 11.25M |
| June 09, 2025 | 64.4 | 66.02 | 66.02 | 66.6 | 63.73 | 8.68M |
| June 06, 2025 | 69.9 | 64.46 | 64.46 | 70.37 | 64.01 | 16.07M |
| June 05, 2025 | 72.24 | 70.68 | 70.68 | 74 | 70 | 14.46M |
| June 04, 2025 | 65.85 | 72.24 | 72.24 | 72.79 | 65.31 | 16.45M |
| June 03, 2025 | 62.35 | 66.17 | 66.17 | 66.64 | 62.11 | 12.57M |
| May 30, 2025 | 62.7 | 62.86 | 62.71 | 63.95 | 62.34 | 5.18M |
| May 29, 2025 | 62.24 | 62.44 | 62.29 | 63.4 | 62.1 | 5.58M |
| May 28, 2025 | 62.93 | 62.56 | 62.41 | 63.73 | 61.99 | 5.89M |
| May 27, 2025 | 62.9 | 62.93 | 62.78 | 63.63 | 62.39 | 7.12M |
| May 26, 2025 | 63 | 63.49 | 63.34 | 64.35 | 62.63 | 7.13M |