58.09
+0.77(+1.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 04, 2025 | 61.37 | 60.8 | 60.8 | 61.37 | 60.45 | 818,878 |
| July 03, 2025 | 61.72 | 61.45 | 61.45 | 62.27 | 61.26 | 664,678 |
| July 02, 2025 | 62.65 | 61.72 | 61.72 | 62.65 | 61.51 | 716,100 |
| July 01, 2025 | 61.9 | 62.65 | 62.65 | 63.5 | 61.9 | 1.04M |
| June 30, 2025 | 61.5 | 62.47 | 62.47 | 64.2 | 61.07 | 1.87M |
| June 27, 2025 | 59.8 | 60.19 | 60.19 | 60.49 | 59.6 | 501,093 |
| June 26, 2025 | 60.36 | 59.88 | 59.88 | 60.42 | 59.61 | 797,221 |
| June 25, 2025 | 60.8 | 60.37 | 60.37 | 61.58 | 59.9 | 829,710 |
| June 24, 2025 | 59.1 | 60.37 | 60.37 | 60.38 | 59.1 | 681,700 |
| June 23, 2025 | 59.91 | 59.26 | 59.26 | 59.91 | 58.7 | 700,401 |
| June 20, 2025 | 59.77 | 59.95 | 59.95 | 60.3 | 59.74 | 349,057 |
| June 19, 2025 | 60.11 | 59.9 | 59.9 | 60.23 | 59.75 | 471,300 |
| June 18, 2025 | 60.47 | 60.34 | 60.34 | 60.47 | 59.74 | 437,999 |
| June 17, 2025 | 60.56 | 60.23 | 60.23 | 60.78 | 60.03 | 816,766 |
| June 16, 2025 | 62 | 60.55 | 60.55 | 62.45 | 60.43 | 1.71M |
| June 13, 2025 | 63.97 | 62.6 | 62.6 | 66.6 | 62.36 | 1.12M |
| June 12, 2025 | 64 | 63.49 | 63.49 | 64.12 | 63.04 | 910,100 |
| June 11, 2025 | 65.61 | 65.65 | 63.87 | 66 | 65.18 | 772,200 |
| June 10, 2025 | 65.04 | 65.6 | 63.82 | 65.62 | 64.45 | 1.25M |
| June 09, 2025 | 63.7 | 65.17 | 63.4 | 65.39 | 63.25 | 1.36M |
| June 06, 2025 | 64.67 | 63.7 | 61.97 | 64.8 | 63.16 | 1.38M |
| June 05, 2025 | 66.6 | 64.89 | 63.13 | 66.68 | 64.67 | 1.9M |
| June 04, 2025 | 64.57 | 66.7 | 64.89 | 67.8 | 64.1 | 2.79M |
| June 03, 2025 | 63.5 | 64.14 | 62.4 | 64.85 | 63.12 | 980,037 |
| May 30, 2025 | 64.82 | 64 | 62.26 | 66.67 | 63.49 | 1.28M |
| May 29, 2025 | 64.59 | 64.31 | 62.56 | 64.59 | 63.5 | 808,378 |
| May 28, 2025 | 63.4 | 64.65 | 64.65 | 65.29 | 62.85 | 1.3M |
| May 27, 2025 | 63 | 63.01 | 63.01 | 63.96 | 62.68 | 1.08M |
| May 26, 2025 | 63.53 | 63.29 | 63.29 | 63.59 | 62.26 | 1.06M |