55.70
+0.28(+0.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 55.6 | 55.7 | 55.7 | 55.9 | 55.1 | 569,266 |
September 25, 2025 | 55.5 | 55.42 | 55.42 | 55.65 | 55 | 474,900 |
September 24, 2025 | 54.95 | 55.24 | 55.24 | 55.49 | 54.57 | 424,260 |
September 23, 2025 | 55.76 | 54.93 | 54.93 | 55.95 | 54.03 | 950,751 |
September 22, 2025 | 56.38 | 55.71 | 55.71 | 56.6 | 55.67 | 852,636 |
September 19, 2025 | 56.17 | 56.57 | 56.57 | 56.66 | 55.81 | 1.04M |
September 18, 2025 | 56.98 | 56.16 | 56.16 | 56.98 | 56.08 | 1.32M |
September 17, 2025 | 57.18 | 56.98 | 56.98 | 57.22 | 56.5 | 1.05M |
September 16, 2025 | 57.45 | 57.1 | 57.1 | 57.57 | 56.66 | 1.16M |
September 15, 2025 | 57.57 | 57.46 | 57.46 | 58.35 | 57.39 | 1.12M |
September 12, 2025 | 58.34 | 57.56 | 57.56 | 58.7 | 57.47 | 1.36M |
September 11, 2025 | 58.78 | 58.71 | 58.13 | 58.92 | 58.02 | 1.17M |
September 10, 2025 | 59.03 | 58.9 | 58.32 | 59.03 | 58.52 | 802,763 |
September 09, 2025 | 58.95 | 59.02 | 58.44 | 59.28 | 58.48 | 1.17M |
September 08, 2025 | 57.85 | 58.96 | 58.38 | 59.02 | 57.84 | 1.32M |
September 05, 2025 | 58 | 57.99 | 57.99 | 58.24 | 57 | 1.26M |
September 04, 2025 | 56.26 | 57.95 | 57.95 | 58.04 | 55.62 | 2.04M |
September 03, 2025 | 57.49 | 56.23 | 56.23 | 58.25 | 56.1 | 1.34M |
September 02, 2025 | 58.58 | 57.48 | 57.48 | 58.78 | 57.15 | 1.46M |
September 01, 2025 | 58.26 | 58.55 | 58.55 | 59.2 | 57.8 | 1.17M |
August 29, 2025 | 58.22 | 58.17 | 58.17 | 59.12 | 57.85 | 1.26M |
August 28, 2025 | 58.83 | 58.2 | 58.2 | 59.26 | 56.88 | 1.61M |
August 27, 2025 | 59.98 | 58.83 | 58.83 | 60.2 | 58.83 | 1.42M |
August 26, 2025 | 59.41 | 60 | 60 | 60.7 | 59.1 | 1.82M |
August 25, 2025 | 58.87 | 59.41 | 59.41 | 59.95 | 58.36 | 2.04M |
August 22, 2025 | 58.9 | 58.74 | 58.74 | 58.91 | 58.1 | 1.52M |
August 21, 2025 | 59.18 | 58.76 | 58.76 | 59.49 | 58.47 | 1.46M |
August 20, 2025 | 58.76 | 59.25 | 59.25 | 59.29 | 58.4 | 1.53M |
August 19, 2025 | 58.1 | 58.68 | 58.68 | 58.92 | 57.9 | 1.6M |
August 18, 2025 | 57.49 | 58.09 | 58.09 | 58.2 | 57.4 | 1.54M |
August 15, 2025 | 57.12 | 57.32 | 57.32 | 57.48 | 56.62 | 998,000 |
August 14, 2025 | 57.6 | 57.09 | 57.09 | 58.07 | 56.85 | 1.21M |
August 13, 2025 | 57.85 | 57.64 | 57.64 | 57.97 | 56.97 | 1.57M |
August 12, 2025 | 57.78 | 57.86 | 57.86 | 58.29 | 57.7 | 1M |
August 11, 2025 | 57.17 | 57.74 | 57.74 | 57.85 | 57.08 | 843,341 |
August 08, 2025 | 57.72 | 57.33 | 57.33 | 57.72 | 57.01 | 803,700 |
August 07, 2025 | 56.78 | 57.73 | 57.73 | 58.18 | 56.56 | 1.79M |
August 06, 2025 | 56.18 | 56.79 | 56.79 | 56.79 | 55.8 | 1.07M |
August 05, 2025 | 56.15 | 56.17 | 56.17 | 56.29 | 56 | 630,900 |
August 04, 2025 | 55.98 | 56.13 | 56.13 | 56.29 | 55.7 | 641,113 |
August 01, 2025 | 55.66 | 56.14 | 56.14 | 56.36 | 55.61 | 797,951 |
July 31, 2025 | 57.2 | 55.8 | 55.8 | 57.2 | 55.7 | 1.62M |
July 30, 2025 | 57.03 | 57.25 | 57.25 | 57.8 | 56.81 | 1.1M |
July 29, 2025 | 57.57 | 57.03 | 57.03 | 57.59 | 56.8 | 878,251 |
July 28, 2025 | 57.91 | 57.35 | 57.35 | 58 | 57.25 | 1.08M |
July 25, 2025 | 58.16 | 57.91 | 57.91 | 58.41 | 57.8 | 1.08M |
July 24, 2025 | 57.95 | 58.03 | 58.03 | 58.2 | 57.86 | 1.44M |
July 23, 2025 | 58.3 | 58.1 | 58.1 | 58.51 | 57.96 | 949,434 |
July 22, 2025 | 57.64 | 58.3 | 58.3 | 58.3 | 57.6 | 1.06M |
July 21, 2025 | 57.48 | 57.64 | 57.64 | 57.65 | 57 | 843,008 |
July 18, 2025 | 57.63 | 57.48 | 57.48 | 57.64 | 57.3 | 726,600 |
July 17, 2025 | 57.3 | 57.59 | 57.59 | 57.6 | 56.82 | 1.1M |
July 16, 2025 | 58.15 | 57.4 | 57.4 | 58.19 | 56.6 | 2.19M |
July 15, 2025 | 59.75 | 58.1 | 58.1 | 59.99 | 57.8 | 2.67M |
July 14, 2025 | 61.42 | 61.27 | 61.27 | 61.63 | 61.13 | 582,658 |
July 11, 2025 | 61.73 | 61.43 | 61.43 | 62.16 | 61.22 | 669,400 |
July 10, 2025 | 61.88 | 61.73 | 61.73 | 62.16 | 61.39 | 641,800 |
July 09, 2025 | 61.49 | 61.88 | 61.88 | 63.63 | 61.41 | 1.3M |
July 08, 2025 | 61.3 | 61.46 | 61.46 | 61.59 | 60.85 | 479,200 |
July 07, 2025 | 60.74 | 61.02 | 61.02 | 61.14 | 60.52 | 391,100 |