58.57
+0.15(+0.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 58.02 | 58.42 | 58.42 | 58.78 | 56.79 | 57.74M |
September 04, 2025 | 59.71 | 57.3 | 57.3 | 60.37 | 55.78 | 64.15M |
September 03, 2025 | 61.61 | 59.56 | 59.56 | 62.6 | 59.15 | 59.42M |
September 02, 2025 | 65.51 | 61.46 | 61.46 | 65.51 | 61.11 | 95.6M |
September 01, 2025 | 67.85 | 66.4 | 66.4 | 70 | 66.11 | 92.29M |
August 29, 2025 | 68.97 | 65.5 | 65.5 | 69 | 65.46 | 90.02M |
August 28, 2025 | 66.5 | 68.85 | 68.85 | 69.2 | 65.7 | 111.48M |
August 27, 2025 | 66.95 | 66.36 | 66.36 | 69.9 | 65.02 | 123.65M |
August 26, 2025 | 63.49 | 66.89 | 66.89 | 72.89 | 63.24 | 147.37M |
August 25, 2025 | 67 | 64.17 | 64.17 | 68.4 | 63.93 | 117.04M |
August 22, 2025 | 62.91 | 64.84 | 64.84 | 65.81 | 62.18 | 108.21M |
August 21, 2025 | 63.08 | 62.89 | 62.89 | 65.75 | 62.01 | 96.32M |
August 20, 2025 | 63.01 | 63.31 | 63.31 | 64.48 | 61.43 | 129.67M |
August 19, 2025 | 59.96 | 64.77 | 64.77 | 68.84 | 59.5 | 187.01M |
August 18, 2025 | 56.5 | 59.96 | 59.96 | 64.05 | 55.69 | 150.89M |
August 15, 2025 | 53.06 | 54.8 | 54.8 | 54.98 | 52.88 | 63.77M |
August 14, 2025 | 54.14 | 53.11 | 53.11 | 54.88 | 53.1 | 47.94M |
August 13, 2025 | 53.57 | 53.99 | 53.99 | 54.41 | 53.05 | 42.94M |
August 12, 2025 | 53.3 | 53.28 | 53.28 | 53.62 | 52.68 | 27.24M |
August 11, 2025 | 52.52 | 53.35 | 53.35 | 53.53 | 52.5 | 27.45M |
August 08, 2025 | 53.96 | 52.3 | 52.3 | 53.96 | 52.3 | 31.68M |
August 07, 2025 | 54.1 | 53.96 | 53.96 | 54.98 | 53.81 | 36.8M |
August 06, 2025 | 53.2 | 54.59 | 54.59 | 55.15 | 53.15 | 48.93M |
August 05, 2025 | 52.85 | 53.56 | 53.56 | 53.58 | 52.33 | 28.7M |
August 04, 2025 | 52.1 | 52.86 | 52.86 | 53.02 | 52.05 | 16.6M |
August 01, 2025 | 53.38 | 52.65 | 52.65 | 53.5 | 52.02 | 27.06M |
July 31, 2025 | 52.9 | 53.08 | 53.08 | 54.09 | 52.78 | 33.43M |
July 30, 2025 | 54.15 | 53.07 | 53.07 | 54.18 | 52.72 | 33.42M |
July 29, 2025 | 53.98 | 54.5 | 54.5 | 54.5 | 53.15 | 38.57M |
July 28, 2025 | 55.99 | 54.4 | 54.4 | 56.8 | 53.9 | 56.38M |
July 25, 2025 | 53.58 | 54.84 | 54.84 | 55.19 | 53.27 | 65.39M |
July 24, 2025 | 52.8 | 53.42 | 53.42 | 53.45 | 52.61 | 34.81M |
July 23, 2025 | 52.15 | 52.85 | 52.85 | 53.98 | 52.15 | 48.45M |
July 22, 2025 | 53.46 | 52.49 | 52.49 | 53.65 | 52.22 | 39.02M |
July 21, 2025 | 53.83 | 53.55 | 53.55 | 54.26 | 53.18 | 39.9M |
July 18, 2025 | 53.63 | 54.03 | 54.03 | 55 | 53.5 | 75.39M |
July 17, 2025 | 50.64 | 55.29 | 55.29 | 58 | 50.4 | 131.27M |
July 16, 2025 | 50.6 | 50.41 | 50.41 | 51.25 | 50.28 | 22.02M |
July 15, 2025 | 50.3 | 50.68 | 50.68 | 50.76 | 49.92 | 27.67M |
July 14, 2025 | 50.65 | 50.29 | 50.29 | 50.85 | 50.14 | 19.31M |
July 11, 2025 | 49.6 | 50.78 | 50.78 | 51.3 | 49.08 | 44.03M |
July 10, 2025 | 49.26 | 49.41 | 49.41 | 49.79 | 49.01 | 15.38M |
July 09, 2025 | 50.05 | 49.52 | 49.52 | 50.44 | 49.37 | 17.65M |
July 08, 2025 | 49.03 | 49.94 | 49.94 | 49.99 | 48.98 | 20.85M |
July 07, 2025 | 49.3 | 49.02 | 49.02 | 49.62 | 49 | 12.95M |
July 04, 2025 | 49.63 | 49.37 | 49.37 | 50.19 | 49.35 | 19.55M |
July 03, 2025 | 49.52 | 49.63 | 49.63 | 50 | 49.35 | 13.93M |
July 02, 2025 | 50.45 | 49.51 | 49.51 | 50.87 | 49.5 | 25.75M |
July 01, 2025 | 50.88 | 51.15 | 51.15 | 52 | 50.02 | 35.99M |
June 30, 2025 | 51.04 | 50.83 | 50.83 | 51.17 | 50.63 | 21.85M |
June 27, 2025 | 51.08 | 50.65 | 50.65 | 51.9 | 50.56 | 30.35M |
June 26, 2025 | 52.24 | 51.17 | 51.17 | 52.3 | 51.15 | 41.74M |
June 25, 2025 | 49.65 | 51.97 | 51.97 | 52.01 | 49.36 | 56.09M |
June 24, 2025 | 48.44 | 49.64 | 49.64 | 49.8 | 48.28 | 27.57M |
June 23, 2025 | 47 | 48.21 | 48.21 | 48.48 | 46.81 | 19.79M |
June 20, 2025 | 48.58 | 47.55 | 47.55 | 48.97 | 47.52 | 20.21M |
June 19, 2025 | 49.79 | 48.58 | 48.58 | 50.15 | 48.45 | 23M |
June 18, 2025 | 49.4 | 49.84 | 49.84 | 50.48 | 48.96 | 26.93M |
June 17, 2025 | 49.69 | 49.41 | 49.41 | 50.13 | 49.25 | 17.3M |
June 16, 2025 | 48.65 | 49.64 | 49.64 | 49.7 | 48.57 | 19.16M |