57.32
+0.82(+1.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 54.76 | 56.5 | 56.5 | 56.77 | 54.23 | 3.48M |
| September 04, 2025 | 57.72 | 54.8 | 54.8 | 57.83 | 53.6 | 4.79M |
| September 03, 2025 | 62 | 57.61 | 57.61 | 62.39 | 57.56 | 5.37M |
| September 02, 2025 | 59.41 | 60.91 | 60.91 | 62.8 | 56.78 | 8.83M |
| September 01, 2025 | 59.4 | 60.01 | 60.01 | 61.33 | 59.15 | 5.12M |
| August 29, 2025 | 59 | 59.15 | 59.15 | 61.5 | 57.87 | 7.19M |
| August 28, 2025 | 58.3 | 57.48 | 57.48 | 59.22 | 55.65 | 6.91M |
| August 27, 2025 | 60.51 | 59.46 | 59.46 | 62.78 | 59.3 | 6.73M |
| August 26, 2025 | 62.92 | 60.52 | 60.52 | 62.92 | 60.01 | 7.07M |
| August 25, 2025 | 60.43 | 63.03 | 63.03 | 65.08 | 60.43 | 9.1M |
| August 22, 2025 | 60.49 | 60.42 | 60.42 | 60.86 | 59.32 | 5.29M |
| August 21, 2025 | 61.85 | 60.58 | 60.58 | 62.88 | 60.15 | 6.68M |
| August 20, 2025 | 60.55 | 62.3 | 62.3 | 62.76 | 59.78 | 5.89M |
| August 19, 2025 | 60.13 | 60.63 | 60.63 | 63.5 | 59.35 | 8.72M |
| August 18, 2025 | 60.69 | 60.51 | 60.51 | 61.6 | 59.41 | 5.01M |
| August 15, 2025 | 58 | 60.89 | 60.89 | 61.5 | 57.27 | 7.41M |
| August 14, 2025 | 60.6 | 57.79 | 57.79 | 60.79 | 57.62 | 5.48M |
| August 13, 2025 | 59.02 | 60.75 | 60.75 | 62.13 | 58.52 | 5.67M |
| August 12, 2025 | 60.16 | 59.06 | 59.06 | 60.36 | 58.72 | 3.81M |
| August 11, 2025 | 59.76 | 59.88 | 59.88 | 61.27 | 59.35 | 3.8M |
| August 08, 2025 | 60.12 | 59.48 | 59.48 | 60.7 | 59.46 | 3.36M |
| August 07, 2025 | 62.87 | 60.41 | 60.41 | 62.87 | 60.01 | 4.78M |
| August 06, 2025 | 61.5 | 62.63 | 62.63 | 64.29 | 60.32 | 6.36M |
| August 05, 2025 | 64.96 | 61.42 | 61.42 | 65 | 61.03 | 6.47M |
| August 04, 2025 | 59.1 | 63.96 | 63.96 | 63.96 | 58.65 | 6.79M |
| August 01, 2025 | 62 | 59.39 | 59.39 | 62.46 | 59.07 | 5.26M |
| July 31, 2025 | 62.72 | 62.35 | 62.35 | 64.17 | 61.99 | 4.2M |
| July 30, 2025 | 64 | 63.3 | 63.3 | 64.6 | 61.91 | 5.23M |
| July 29, 2025 | 63.6 | 63.19 | 63.19 | 64.22 | 62.6 | 4.28M |
| July 28, 2025 | 66.84 | 64.15 | 64.15 | 67.88 | 63.79 | 5.41M |
| July 25, 2025 | 67.33 | 66.98 | 66.98 | 69.32 | 65.35 | 5.42M |
| July 24, 2025 | 68.5 | 66.51 | 66.51 | 73.88 | 66.46 | 9.11M |
| July 23, 2025 | 68.63 | 67.72 | 67.72 | 69.54 | 67.41 | 4.16M |
| July 22, 2025 | 69.09 | 68.93 | 68.93 | 69.6 | 66.45 | 6.58M |
| July 21, 2025 | 67.69 | 69.34 | 69.34 | 71.5 | 67.05 | 7.5M |
| July 18, 2025 | 69.66 | 67.7 | 67.7 | 69.66 | 66.01 | 6.91M |
| July 17, 2025 | 68 | 69.19 | 69.19 | 71.1 | 66.6 | 10.57M |
| July 16, 2025 | 58.45 | 67.7 | 67.7 | 69.5 | 58.05 | 13.7M |
| July 15, 2025 | 55.51 | 58.45 | 58.45 | 58.64 | 55.15 | 6.72M |
| July 14, 2025 | 54.98 | 55.82 | 55.82 | 57.45 | 54 | 7.52M |
| July 11, 2025 | 52.58 | 54.29 | 54.29 | 56 | 51.88 | 6.4M |
| July 10, 2025 | 55.83 | 52.56 | 52.56 | 55.83 | 51.6 | 7.15M |
| July 09, 2025 | 55.8 | 55.83 | 55.83 | 57.15 | 53.9 | 6.88M |
| July 08, 2025 | 53.71 | 55.26 | 55.26 | 55.87 | 52.6 | 4.38M |
| July 07, 2025 | 55.44 | 54.24 | 54.24 | 55.92 | 53.45 | 4.84M |
| July 04, 2025 | 54.8 | 55.01 | 55.01 | 56.12 | 54.2 | 3.56M |
| July 03, 2025 | 57.44 | 54.96 | 54.96 | 58.1 | 54.45 | 5.67M |
| July 02, 2025 | 61 | 57.3 | 57.3 | 61.1 | 56.9 | 4.76M |
| July 01, 2025 | 58.9 | 60.4 | 60.4 | 60.85 | 58.3 | 4.97M |
| June 30, 2025 | 58.8 | 58.89 | 58.89 | 59.91 | 58.1 | 3.88M |
| June 27, 2025 | 57.63 | 57.3 | 57.3 | 58.58 | 56.4 | 3.37M |
| June 26, 2025 | 58.97 | 56.9 | 56.9 | 59.29 | 56.9 | 4.06M |
| June 25, 2025 | 59.08 | 58.51 | 58.51 | 61.01 | 58.06 | 4.55M |
| June 24, 2025 | 58.58 | 58.89 | 58.89 | 60.5 | 58 | 5.18M |
| June 23, 2025 | 59.85 | 58.17 | 58.17 | 62.39 | 56.84 | 5.93M |
| June 20, 2025 | 62 | 59.58 | 59.58 | 62.96 | 59 | 5.69M |
| June 19, 2025 | 63.05 | 62.16 | 62.16 | 66.39 | 61.39 | 7.2M |
| June 18, 2025 | 64.26 | 62.87 | 62.87 | 64.99 | 62.01 | 4.97M |
| June 17, 2025 | 66.99 | 64.86 | 64.86 | 67 | 64.01 | 4.79M |
| June 16, 2025 | 70.84 | 67.05 | 67.05 | 71.1 | 66.38 | 7.11M |