58.41
-0.09(-0.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 22, 2025 | 58.75 | 58.41 | 58.41 | 58.78 | 57.51 | 4.98M |
| August 21, 2025 | 58.4 | 58.5 | 58.5 | 59.4 | 58.3 | 4.66M |
| August 20, 2025 | 57 | 58.72 | 58.72 | 59.4 | 56.05 | 6.34M |
| August 19, 2025 | 59 | 57.88 | 57.88 | 62.11 | 57.77 | 9.66M |
| August 18, 2025 | 58.88 | 59.71 | 59.71 | 61.14 | 58.33 | 8.42M |
| August 15, 2025 | 57.89 | 59.21 | 59.21 | 59.49 | 57.28 | 8.18M |
| August 14, 2025 | 60.75 | 57.29 | 57.29 | 61.2 | 57.01 | 11.27M |
| August 13, 2025 | 62.58 | 61.84 | 61.84 | 63.56 | 59.3 | 10.03M |
| August 12, 2025 | 59.89 | 62.68 | 62.68 | 66.5 | 59.8 | 10.88M |
| August 11, 2025 | 57.58 | 61.06 | 61.06 | 62 | 57.03 | 11.15M |
| August 08, 2025 | 56.62 | 58.75 | 58.75 | 62.5 | 54.36 | 15.01M |
| August 07, 2025 | 51.56 | 57.4 | 57.4 | 57.4 | 51.35 | 11.65M |
| August 06, 2025 | 51.95 | 52.18 | 52.18 | 56 | 51.01 | 12.33M |
| August 05, 2025 | 51.49 | 53.3 | 53.3 | 53.9 | 49.82 | 14.46M |
| August 04, 2025 | 45.61 | 49.15 | 49.15 | 49.15 | 45.12 | 5.16M |
| August 01, 2025 | 43.65 | 44.68 | 44.68 | 44.83 | 43.54 | 4.16M |
| July 31, 2025 | 44.62 | 44.26 | 44.26 | 46.34 | 44.06 | 5.95M |
| July 30, 2025 | 44.01 | 44.6 | 44.6 | 45.25 | 43.91 | 4.84M |
| July 29, 2025 | 44.07 | 44.3 | 44.3 | 44.6 | 43.48 | 3.75M |
| July 28, 2025 | 44.44 | 44.2 | 44.2 | 44.88 | 43.88 | 4.09M |
| July 25, 2025 | 43.7 | 44.22 | 44.22 | 45.67 | 43.24 | 6.57M |
| July 24, 2025 | 43.18 | 43.76 | 43.76 | 43.76 | 42.36 | 5.07M |
| July 23, 2025 | 43.3 | 43.2 | 43.2 | 43.85 | 42.79 | 5.13M |
| July 22, 2025 | 43.68 | 43.58 | 43.58 | 46.08 | 43.39 | 8.63M |
| July 21, 2025 | 42.98 | 43.66 | 43.66 | 43.85 | 41.88 | 7.74M |
| July 18, 2025 | 41.71 | 42.43 | 42.43 | 42.45 | 41.13 | 5.14M |
| July 17, 2025 | 41.25 | 41.72 | 41.72 | 42.65 | 40.99 | 7.38M |
| July 16, 2025 | 41.61 | 41.11 | 41.11 | 41.99 | 39.94 | 10.4M |
| July 15, 2025 | 39.5 | 41.61 | 41.61 | 41.61 | 39.42 | 6.21M |
| July 14, 2025 | 37.09 | 37.83 | 37.83 | 38.15 | 37 | 3.39M |
| July 11, 2025 | 36.6 | 37.13 | 37.13 | 37.13 | 36.47 | 1.96M |
| July 10, 2025 | 36.16 | 36.6 | 36.6 | 36.9 | 36.04 | 1.98M |
| July 09, 2025 | 36.09 | 36.24 | 36.24 | 36.72 | 35.95 | 1.73M |
| July 08, 2025 | 35.91 | 36.25 | 36.25 | 36.26 | 35.65 | 1.81M |
| July 07, 2025 | 36.33 | 36.08 | 36.08 | 36.99 | 35.82 | 2.06M |
| July 04, 2025 | 36.16 | 36.19 | 36.19 | 36.61 | 36 | 1.57M |
| July 03, 2025 | 35.87 | 35.96 | 35.96 | 36.08 | 35.75 | 879,100 |
| July 02, 2025 | 36.4 | 35.9 | 35.9 | 36.5 | 35.62 | 1.75M |
| July 01, 2025 | 36.4 | 36.61 | 36.61 | 36.7 | 36.11 | 1.48M |
| June 30, 2025 | 35.53 | 36.24 | 36.24 | 36.35 | 35.42 | 2.18M |
| June 27, 2025 | 35.53 | 35.53 | 35.53 | 35.67 | 35.31 | 1.17M |
| June 26, 2025 | 35.88 | 35.48 | 35.48 | 35.96 | 35.3 | 1.62M |
| June 25, 2025 | 35.7 | 35.85 | 35.85 | 35.98 | 35.26 | 1.89M |
| June 24, 2025 | 35.67 | 35.7 | 35.7 | 36.1 | 35.54 | 2.01M |
| June 23, 2025 | 35.5 | 35.55 | 35.55 | 35.99 | 35.05 | 1.84M |
| June 20, 2025 | 35.27 | 35.38 | 35.38 | 35.72 | 35.1 | 1.46M |
| June 19, 2025 | 35.5 | 35.27 | 35.27 | 35.78 | 35.09 | 1.86M |
| June 18, 2025 | 36.26 | 35.65 | 35.65 | 36.45 | 35.3 | 2.49M |
| June 17, 2025 | 37.11 | 36.25 | 36.25 | 37.35 | 35.95 | 2.56M |
| June 16, 2025 | 37.38 | 36.75 | 36.75 | 37.49 | 36.69 | 3.12M |
| June 13, 2025 | 37.22 | 37.64 | 37.64 | 37.7 | 37.08 | 3.29M |
| June 12, 2025 | 38.05 | 37.55 | 37.55 | 38.27 | 37.42 | 3.21M |
| June 11, 2025 | 38.08 | 37.96 | 37.96 | 38.63 | 37.71 | 2.01M |
| June 10, 2025 | 39.07 | 38.1 | 38.1 | 39.42 | 37.83 | 3.55M |
| June 09, 2025 | 38.29 | 38.97 | 38.97 | 40.22 | 37.83 | 4.85M |
| June 06, 2025 | 38.6 | 38.11 | 38.11 | 38.93 | 37.49 | 3.37M |
| June 05, 2025 | 38.93 | 38.63 | 38.63 | 39.42 | 38.2 | 4.31M |
| June 04, 2025 | 38.25 | 38.45 | 38.45 | 39.1 | 38.05 | 2.6M |
| June 03, 2025 | 36.68 | 38.3 | 38.3 | 38.55 | 36.68 | 4.12M |
| May 30, 2025 | 38.3 | 37.54 | 37.54 | 39.49 | 37.54 | 4.09M |