56.87
+0.52(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.38 | 56.87 | 56.87 | 57.27 | 55.9 | 4.38M |
| August 15, 2025 | 55.41 | 56.35 | 56.35 | 57 | 55.23 | 3.79M |
| August 14, 2025 | 57.35 | 55.56 | 55.56 | 57.55 | 55.55 | 4.43M |
| August 13, 2025 | 55.51 | 57.35 | 57.35 | 57.5 | 55.51 | 5M |
| August 12, 2025 | 55.75 | 55.88 | 55.88 | 56.59 | 54.61 | 4.24M |
| August 11, 2025 | 55.83 | 55.82 | 55.82 | 56.18 | 55.55 | 3.09M |
| August 08, 2025 | 55.1 | 55.83 | 55.83 | 56.23 | 54.52 | 4.49M |
| August 07, 2025 | 55.4 | 55.08 | 55.08 | 55.79 | 54.69 | 2.66M |
| August 06, 2025 | 55.39 | 55.43 | 55.43 | 55.68 | 54.9 | 3.02M |
| August 05, 2025 | 54.75 | 55.47 | 55.47 | 55.98 | 54.2 | 4.76M |
| August 04, 2025 | 52.94 | 54.45 | 54.45 | 55.18 | 52.75 | 4.07M |
| August 01, 2025 | 53.2 | 53.15 | 53.15 | 54.1 | 52.72 | 2.8M |
| July 31, 2025 | 54.2 | 53.46 | 53.46 | 55.09 | 53.1 | 5.15M |
| July 30, 2025 | 54.44 | 54.58 | 54.58 | 55.22 | 53.9 | 5.27M |
| July 29, 2025 | 53.63 | 54.44 | 54.44 | 54.6 | 53.31 | 4.56M |
| July 28, 2025 | 53.27 | 53.62 | 53.62 | 53.76 | 52.74 | 3.56M |
| July 25, 2025 | 53.6 | 52.97 | 52.97 | 53.6 | 52.66 | 3.61M |
| July 24, 2025 | 52.65 | 53.7 | 53.7 | 53.7 | 52.4 | 4.81M |
| July 23, 2025 | 52.08 | 52.63 | 52.63 | 53.03 | 51.75 | 4.17M |
| July 22, 2025 | 52.36 | 52.18 | 52.18 | 52.48 | 51.72 | 3.52M |
| July 21, 2025 | 52.13 | 52.35 | 52.35 | 52.6 | 51.92 | 3.58M |
| July 18, 2025 | 51.96 | 52.12 | 52.12 | 52.38 | 51.55 | 2.97M |
| July 17, 2025 | 51 | 51.94 | 51.94 | 52.68 | 50.85 | 3.48M |
| July 16, 2025 | 51.34 | 51.04 | 51.04 | 51.66 | 50.9 | 2.42M |
| July 15, 2025 | 51.93 | 51.42 | 51.42 | 52.38 | 50.98 | 3.25M |
| July 14, 2025 | 50.8 | 51.73 | 51.73 | 52.42 | 50.43 | 4.28M |
| July 11, 2025 | 51.45 | 51.96 | 51.96 | 52.37 | 51.39 | 3.4M |
| July 10, 2025 | 52.33 | 51.6 | 51.6 | 52.5 | 51.2 | 4.44M |
| July 09, 2025 | 52.02 | 52.73 | 52.73 | 53.31 | 51.85 | 7.27M |
| July 08, 2025 | 51.48 | 51.85 | 51.85 | 52.17 | 51 | 4.86M |
| July 07, 2025 | 51.73 | 51.35 | 51.35 | 51.97 | 50.91 | 3.75M |
| July 04, 2025 | 52.76 | 51.79 | 51.79 | 52.92 | 51.16 | 5.59M |
| July 03, 2025 | 52.57 | 53 | 53 | 54 | 52.57 | 7.42M |
| July 02, 2025 | 54.03 | 52.74 | 52.74 | 54.5 | 52 | 11.41M |
| July 01, 2025 | 55.13 | 55.63 | 55.63 | 58.53 | 54.53 | 18.61M |
| June 30, 2025 | 49.38 | 53.21 | 53.21 | 53.21 | 49.1 | 3.77M |
| June 27, 2025 | 47.57 | 48.37 | 48.37 | 48.59 | 47.36 | 2.84M |
| June 26, 2025 | 47.7 | 47.41 | 47.41 | 47.97 | 47.27 | 1.64M |
| June 25, 2025 | 47.41 | 47.69 | 47.69 | 47.72 | 47.15 | 1.67M |
| June 24, 2025 | 46.63 | 47.31 | 47.31 | 47.38 | 46.57 | 1.7M |
| June 23, 2025 | 45.36 | 46.5 | 46.5 | 46.6 | 45.22 | 1.57M |
| June 20, 2025 | 46.14 | 45.58 | 45.58 | 46.53 | 45.55 | 1.37M |
| June 19, 2025 | 46.67 | 46.12 | 46.12 | 47.11 | 46.05 | 1.42M |
| June 18, 2025 | 46.43 | 46.8 | 46.8 | 46.95 | 46.08 | 1.09M |
| June 17, 2025 | 47.33 | 46.63 | 46.63 | 47.44 | 46.42 | 1.29M |
| June 16, 2025 | 46.02 | 47.23 | 47.23 | 47.37 | 45.18 | 2.41M |
| June 13, 2025 | 46.4 | 46.16 | 46.16 | 46.85 | 45.2 | 4.9M |
| June 12, 2025 | 47.01 | 46.51 | 46.51 | 47.95 | 46.33 | 2.55M |
| June 11, 2025 | 47.45 | 47.52 | 47.1 | 47.98 | 47.43 | 1.13M |
| June 10, 2025 | 48.45 | 47.39 | 46.97 | 48.5 | 47.22 | 1.59M |
| June 09, 2025 | 48.55 | 48.6 | 48.17 | 48.74 | 48.25 | 1.5M |
| June 06, 2025 | 48.29 | 48.45 | 48.45 | 48.82 | 47.81 | 1.47M |
| June 05, 2025 | 47.58 | 48.28 | 48.28 | 48.34 | 47.38 | 1.91M |
| June 04, 2025 | 47.62 | 47.62 | 47.62 | 47.98 | 47.58 | 1.1M |
| June 03, 2025 | 47.88 | 47.57 | 47.57 | 48.08 | 47.31 | 1.26M |
| May 30, 2025 | 48.24 | 47.88 | 47.88 | 48.24 | 47.6 | 1.19M |
| May 29, 2025 | 47.85 | 48.23 | 48.23 | 48.35 | 47.58 | 1.67M |
| May 28, 2025 | 47.21 | 47.9 | 47.9 | 48.15 | 47.08 | 1.44M |
| May 27, 2025 | 47.08 | 47.2 | 47.2 | 47.48 | 46.7 | 1.07M |
| May 26, 2025 | 47.3 | 47.33 | 47.33 | 47.78 | 47.07 | 1.06M |