58.49
+2.49(+4.45%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.66 | 58.49 | 58.49 | 59 | 55.75 | 17.37M |
| August 15, 2025 | 55 | 56 | 56 | 56.42 | 54.29 | 11.6M |
| August 14, 2025 | 59.58 | 55.29 | 55.29 | 60.42 | 55.2 | 17.83M |
| August 13, 2025 | 58.5 | 60.93 | 60.93 | 65.74 | 58.14 | 19.24M |
| August 12, 2025 | 63.04 | 60.42 | 60.42 | 64.99 | 59.8 | 19.58M |
| August 11, 2025 | 59.01 | 64.86 | 64.86 | 68.53 | 59.01 | 22.77M |
| August 08, 2025 | 61.71 | 62.1 | 62.1 | 69 | 59.87 | 23.96M |
| August 07, 2025 | 59.94 | 61.72 | 61.72 | 69 | 55 | 27.82M |
| August 06, 2025 | 47.8 | 58.06 | 58.06 | 58.06 | 47.5 | 22.12M |
| August 05, 2025 | 45.52 | 48.38 | 48.38 | 50 | 45.52 | 18.46M |
| August 04, 2025 | 42.22 | 45.77 | 45.77 | 47.29 | 42.21 | 13.32M |
| August 01, 2025 | 45.69 | 43.77 | 43.77 | 45.69 | 43.5 | 10.91M |
| July 31, 2025 | 43.37 | 46.01 | 46.01 | 47.8 | 42.4 | 14.82M |
| July 30, 2025 | 44.4 | 43.8 | 43.8 | 45.58 | 43.33 | 10.33M |
| July 29, 2025 | 42.13 | 43.83 | 43.83 | 44.48 | 42.07 | 10.34M |
| July 28, 2025 | 42.08 | 42.55 | 42.55 | 43.12 | 41.9 | 6.61M |
| July 25, 2025 | 42.13 | 42.08 | 42.08 | 42.35 | 41.13 | 5.78M |
| July 24, 2025 | 41.84 | 42.24 | 42.24 | 42.5 | 41.43 | 6.23M |
| July 23, 2025 | 43 | 42.03 | 42.03 | 43.88 | 41.9 | 9.97M |
| July 22, 2025 | 41.68 | 44.53 | 44.53 | 46 | 41.5 | 16.79M |
| July 21, 2025 | 41.64 | 41.82 | 41.82 | 42.4 | 41.3 | 5.82M |
| July 18, 2025 | 41.74 | 41.9 | 41.9 | 42.83 | 41.5 | 7.07M |
| July 17, 2025 | 40.75 | 42.4 | 42.4 | 42.88 | 40.35 | 9.79M |
| July 16, 2025 | 40.53 | 40.6 | 40.6 | 41.02 | 39.5 | 5.44M |
| July 15, 2025 | 41.61 | 40.32 | 40.32 | 42.25 | 40 | 7.77M |
| July 14, 2025 | 42.08 | 42.16 | 42.16 | 43.15 | 42.08 | 6.25M |
| July 11, 2025 | 42.62 | 42.88 | 42.88 | 43.9 | 41.33 | 10.3M |
| July 10, 2025 | 45.71 | 42.96 | 42.96 | 45.8 | 42.89 | 15.19M |
| July 09, 2025 | 44.55 | 47 | 47 | 47.33 | 43.7 | 18.92M |
| July 08, 2025 | 44.42 | 44.32 | 44.32 | 45.76 | 44.18 | 11.08M |
| July 07, 2025 | 45.98 | 45.25 | 45.25 | 46.98 | 43.61 | 13.01M |
| July 04, 2025 | 43.9 | 45.66 | 45.66 | 45.98 | 42.7 | 14.02M |
| July 03, 2025 | 44.6 | 43.66 | 43.66 | 46.95 | 42.7 | 11.77M |
| July 02, 2025 | 45.79 | 44.8 | 44.8 | 48.71 | 44.67 | 17.3M |
| July 01, 2025 | 45.5 | 46.94 | 46.94 | 48.88 | 43.43 | 21.83M |
| June 30, 2025 | 41.41 | 45.49 | 45.49 | 46 | 41.3 | 21.51M |
| June 27, 2025 | 43.34 | 41.69 | 41.69 | 43.91 | 41.3 | 16.72M |
| June 26, 2025 | 40.95 | 44.57 | 44.57 | 46.69 | 40.93 | 23.48M |
| June 25, 2025 | 40.01 | 45.12 | 45.12 | 48.79 | 40.01 | 24.56M |
| June 24, 2025 | 41.21 | 42.32 | 42.32 | 46.6 | 41.21 | 24.78M |
| June 23, 2025 | 49.61 | 51.51 | 51.51 | 54.14 | 48.48 | 24.77M |
| June 20, 2025 | 46.78 | 47.43 | 47.43 | 51.5 | 45.8 | 18.96M |
| June 19, 2025 | 48 | 49.77 | 49.77 | 55.58 | 45.45 | 28.54M |
| June 18, 2025 | 43.47 | 51.08 | 51.08 | 52.58 | 43.39 | 30.05M |
| June 17, 2025 | 39.2 | 43.94 | 43.94 | 44.98 | 36.01 | 30.21M |
| June 16, 2025 | 36.42 | 37.72 | 37.72 | 37.72 | 34.05 | 19.11M |
| June 13, 2025 | 28.4 | 31.43 | 31.43 | 31.43 | 28.4 | 10.37M |
| June 12, 2025 | 25.94 | 26.19 | 26.19 | 26.25 | 25.67 | 4.74M |
| June 11, 2025 | 25.74 | 25.96 | 25.96 | 26.13 | 25.51 | 6.91M |
| June 10, 2025 | 26.32 | 25.76 | 25.76 | 26.99 | 25.6 | 13.57M |
| June 09, 2025 | 30.11 | 30.22 | 30.22 | 30.45 | 29.81 | 3.73M |
| June 06, 2025 | 30.16 | 30.38 | 30.38 | 30.63 | 29.8 | 4.43M |
| June 05, 2025 | 30.31 | 30.32 | 30.32 | 30.63 | 30.02 | 4.41M |
| June 04, 2025 | 31.22 | 30.67 | 30.67 | 32.17 | 30.48 | 7.98M |
| June 03, 2025 | 31.18 | 32.02 | 32.02 | 32.6 | 30.6 | 9.2M |
| May 30, 2025 | 30.61 | 30.24 | 30.24 | 30.78 | 29.5 | 4.81M |
| May 29, 2025 | 30.42 | 30.87 | 30.87 | 31 | 30.05 | 6.46M |
| May 28, 2025 | 29.42 | 31.1 | 31.1 | 31.8 | 29 | 10.69M |
| May 27, 2025 | 30.04 | 29.71 | 29.71 | 30.19 | 29.2 | 5.12M |
| May 26, 2025 | 29.51 | 30 | 30 | 31.13 | 28.06 | 8.78M |