58.49
+0.49(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.84 | 58.49 | 58.49 | 58.95 | 57.49 | 14.1M |
| August 15, 2025 | 57.37 | 58 | 58 | 58.08 | 57.1 | 12.64M |
| August 14, 2025 | 58.3 | 57.4 | 57.4 | 59.85 | 57.3 | 15.26M |
| August 13, 2025 | 57.52 | 58.37 | 58.37 | 58.69 | 57.2 | 12.02M |
| August 12, 2025 | 57.61 | 57.52 | 57.52 | 57.94 | 56.66 | 10.29M |
| August 11, 2025 | 57.5 | 57.68 | 57.68 | 57.88 | 57.07 | 10.14M |
| August 08, 2025 | 55.66 | 57.73 | 57.73 | 58.33 | 55.37 | 17.67M |
| August 07, 2025 | 56.91 | 56.14 | 56.14 | 57.23 | 55.9 | 13.86M |
| August 06, 2025 | 56.01 | 56.68 | 56.68 | 56.88 | 55.79 | 10.63M |
| August 05, 2025 | 54.8 | 56.21 | 56.21 | 56.56 | 54.46 | 13.81M |
| August 04, 2025 | 54.1 | 54.72 | 54.72 | 55.1 | 53.9 | 9.05M |
| August 01, 2025 | 53.55 | 54.22 | 54.22 | 54.74 | 53.2 | 10.96M |
| July 31, 2025 | 54.25 | 53.53 | 53.53 | 55.19 | 53.29 | 12.71M |
| July 30, 2025 | 55.25 | 54.65 | 54.65 | 55.47 | 54.07 | 13.57M |
| July 29, 2025 | 54.36 | 55.57 | 55.57 | 55.99 | 54.21 | 16.51M |
| July 28, 2025 | 55.1 | 54.49 | 54.49 | 55.1 | 53.91 | 14.18M |
| July 25, 2025 | 52.9 | 54.61 | 54.61 | 54.72 | 52.53 | 17.55M |
| July 24, 2025 | 52.76 | 52.88 | 52.88 | 53.17 | 52.33 | 10.74M |
| July 23, 2025 | 52 | 52.64 | 52.64 | 53.17 | 51.9 | 11.48M |
| July 22, 2025 | 52.41 | 52.33 | 52.33 | 53.58 | 52.02 | 18.47M |
| July 21, 2025 | 51.3 | 51.68 | 51.68 | 51.75 | 50.85 | 7.51M |
| July 18, 2025 | 51.29 | 51.3 | 51.3 | 51.66 | 50.93 | 8.19M |
| July 17, 2025 | 50.74 | 51.13 | 51.13 | 51.14 | 50.21 | 10.46M |
| July 16, 2025 | 50.99 | 50.87 | 50.87 | 51.94 | 50.7 | 8.26M |
| July 15, 2025 | 51.14 | 51 | 51 | 51.85 | 50.38 | 8.53M |
| July 14, 2025 | 51.32 | 51.14 | 51.14 | 51.47 | 50.83 | 5.73M |
| July 11, 2025 | 50.9 | 51.33 | 51.33 | 52 | 50.7 | 9.74M |
| July 10, 2025 | 51.05 | 50.78 | 50.78 | 51.23 | 50.3 | 7.56M |
| July 09, 2025 | 51.44 | 51.24 | 51.24 | 51.63 | 50.74 | 8.06M |
| July 08, 2025 | 50.02 | 51.44 | 51.44 | 52.15 | 49.99 | 15.6M |
| July 07, 2025 | 49.7 | 49.86 | 49.86 | 50.48 | 49.52 | 6.65M |
| July 04, 2025 | 51.38 | 49.85 | 49.85 | 51.44 | 49.2 | 16.47M |
| July 03, 2025 | 50.62 | 51.6 | 51.6 | 51.75 | 50.3 | 11.69M |
| July 02, 2025 | 53.01 | 50.62 | 50.62 | 53.18 | 50.51 | 18.88M |
| July 01, 2025 | 51.87 | 53.5 | 53.5 | 53.64 | 51.66 | 16.87M |
| June 30, 2025 | 51.41 | 51.9 | 51.9 | 51.99 | 51.15 | 13.01M |
| June 27, 2025 | 51.6 | 51.27 | 51.27 | 52.19 | 50.6 | 13.73M |
| June 26, 2025 | 51.9 | 50.96 | 50.96 | 53.16 | 50.77 | 17.47M |
| June 25, 2025 | 51.48 | 51.61 | 51.61 | 51.8 | 50.68 | 16.02M |
| June 24, 2025 | 51.05 | 51.27 | 51.27 | 51.48 | 50.71 | 15.79M |
| June 23, 2025 | 50.41 | 50.81 | 50.81 | 51.48 | 49.99 | 13.35M |
| June 20, 2025 | 51.47 | 50.66 | 50.66 | 51.68 | 50.48 | 13.19M |
| June 19, 2025 | 48.36 | 51.15 | 51.15 | 52.26 | 48.25 | 29.65M |
| June 18, 2025 | 47.65 | 48.4 | 48.4 | 48.58 | 47.5 | 5.39M |
| June 17, 2025 | 48.4 | 47.76 | 47.76 | 48.6 | 47.5 | 6.23M |
| June 16, 2025 | 48.14 | 48.4 | 48.4 | 49.29 | 48.14 | 5.59M |
| June 13, 2025 | 48.7 | 48.32 | 48.32 | 49.35 | 47.9 | 7.21M |
| June 12, 2025 | 49.05 | 48.87 | 48.87 | 49.43 | 48.73 | 6.16M |
| June 11, 2025 | 47.69 | 49.3 | 49.3 | 49.47 | 47.69 | 13.46M |
| June 10, 2025 | 48.64 | 47.67 | 47.67 | 48.73 | 47.41 | 9.47M |
| June 09, 2025 | 49.3 | 48.72 | 48.72 | 49.38 | 48.53 | 7.79M |
| June 06, 2025 | 49.16 | 49.33 | 49.33 | 49.55 | 48.74 | 6.62M |
| June 05, 2025 | 48.48 | 49.32 | 49.32 | 49.51 | 48.21 | 10.42M |
| June 04, 2025 | 48.6 | 48.6 | 48.6 | 48.95 | 48.32 | 7.45M |
| June 03, 2025 | 47.45 | 48.71 | 48.71 | 49.27 | 47.39 | 10.92M |
| May 30, 2025 | 48.43 | 47.45 | 47.45 | 48.57 | 47.21 | 7.68M |
| May 29, 2025 | 47.47 | 48.73 | 48.73 | 48.84 | 47.42 | 9.27M |
| May 28, 2025 | 48.01 | 47.3 | 47.3 | 48.52 | 47.26 | 6.78M |
| May 27, 2025 | 47.5 | 48.04 | 48.04 | 48.54 | 47.01 | 7.98M |
| May 26, 2025 | 47.1 | 47.32 | 47.32 | 47.71 | 47.1 | 5.31M |