60.24
-0.9(-1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 59.98 | 61.14 | 61.14 | 61.2 | 59.44 | 1.62M |
| September 04, 2025 | 59.61 | 59.65 | 59.65 | 60.48 | 58.94 | 1.61M |
| September 03, 2025 | 60.66 | 59.62 | 59.62 | 61.19 | 59.46 | 1.25M |
| September 02, 2025 | 60.75 | 60.67 | 60.67 | 61.63 | 59.98 | 1.8M |
| September 01, 2025 | 61.28 | 61.01 | 61.01 | 62.24 | 59.88 | 2.5M |
| August 29, 2025 | 61.18 | 61.66 | 61.66 | 61.77 | 60.37 | 2.22M |
| August 28, 2025 | 61.2 | 61.07 | 61.07 | 61.39 | 59.85 | 2M |
| August 27, 2025 | 62.42 | 60.3 | 60.3 | 62.48 | 60.28 | 2.47M |
| August 26, 2025 | 63.71 | 62.49 | 62.49 | 64.13 | 61.61 | 3.43M |
| August 25, 2025 | 63 | 64.1 | 64.1 | 65.76 | 62.81 | 4.02M |
| August 22, 2025 | 63.26 | 63.48 | 63.48 | 64.15 | 62.41 | 2.74M |
| August 21, 2025 | 60.21 | 63.62 | 63.62 | 64.4 | 59.97 | 5.43M |
| August 20, 2025 | 59.3 | 59.9 | 59.9 | 59.9 | 58.6 | 1.86M |
| August 19, 2025 | 60.1 | 59.26 | 59.26 | 60.47 | 58.51 | 2.01M |
| August 18, 2025 | 60.21 | 60.1 | 60.1 | 61.6 | 59.59 | 1.85M |
| August 15, 2025 | 59.4 | 60.2 | 60.2 | 60.88 | 59.01 | 1.42M |
| August 14, 2025 | 59.2 | 59.55 | 59.55 | 60.38 | 58.83 | 2.07M |
| August 13, 2025 | 58.44 | 59.29 | 59.29 | 59.3 | 58.16 | 1.69M |
| August 12, 2025 | 58.97 | 58.05 | 58.05 | 58.99 | 57.94 | 1.22M |
| August 11, 2025 | 59.6 | 58.6 | 58.6 | 59.97 | 58.58 | 2.17M |
| August 08, 2025 | 58.4 | 59.58 | 59.58 | 60.94 | 57.4 | 3.22M |
| August 07, 2025 | 56.89 | 58.5 | 58.5 | 59.45 | 56.89 | 2.35M |
| August 06, 2025 | 56 | 57.14 | 57.14 | 57.21 | 55.5 | 1.93M |
| August 05, 2025 | 55.6 | 55.96 | 55.96 | 56.08 | 54.5 | 2.22M |
| August 04, 2025 | 55.6 | 55.69 | 55.69 | 56.11 | 54.9 | 1.84M |
| August 01, 2025 | 55.58 | 55.74 | 55.74 | 56.75 | 55.24 | 2.19M |
| July 31, 2025 | 57.9 | 55.59 | 55.59 | 57.9 | 54.3 | 4.65M |
| July 30, 2025 | 56.81 | 57.91 | 57.91 | 57.93 | 56.65 | 1.4M |
| July 29, 2025 | 56.89 | 56.81 | 56.81 | 57.67 | 56.65 | 1.36M |
| July 28, 2025 | 57.58 | 56.8 | 56.8 | 57.69 | 56.7 | 1.67M |
| July 25, 2025 | 58.19 | 57.65 | 57.65 | 58.6 | 57.54 | 1.06M |
| July 24, 2025 | 58.02 | 57.84 | 57.84 | 58.4 | 57.5 | 1.33M |
| July 23, 2025 | 58.74 | 58.12 | 58.12 | 59.36 | 57.85 | 1.89M |
| July 22, 2025 | 57.53 | 58.77 | 58.77 | 59.17 | 57.53 | 1.54M |
| July 21, 2025 | 56.4 | 57.7 | 57.7 | 57.85 | 56.2 | 2.58M |
| July 18, 2025 | 58.4 | 56.57 | 56.57 | 58.4 | 56 | 2.88M |
| July 17, 2025 | 59.45 | 58.19 | 58.19 | 59.65 | 57.97 | 1.42M |
| July 16, 2025 | 58.64 | 59.39 | 59.39 | 59.5 | 58.22 | 723,761 |
| July 15, 2025 | 59.35 | 58.61 | 58.61 | 59.68 | 58.2 | 1.17M |
| July 14, 2025 | 59.58 | 59.33 | 59.33 | 60.13 | 59.33 | 647,911 |
| July 11, 2025 | 60.13 | 59.55 | 59.55 | 60.25 | 59.1 | 1.27M |
| July 10, 2025 | 58.82 | 60 | 60 | 60.4 | 58.39 | 1.61M |
| July 09, 2025 | 58.05 | 58.88 | 58.88 | 59.09 | 58 | 1.29M |
| July 08, 2025 | 57.02 | 57.99 | 57.99 | 58.25 | 56.78 | 1.25M |
| July 07, 2025 | 56.66 | 56.9 | 56.9 | 58 | 56.4 | 920,990 |
| July 04, 2025 | 57.26 | 56.62 | 56.62 | 57.53 | 56.28 | 1.1M |
| July 03, 2025 | 57.81 | 57.32 | 57.32 | 58.21 | 57.3 | 886,272 |
| July 02, 2025 | 57.6 | 57.82 | 57.82 | 58.11 | 57 | 859,500 |
| July 01, 2025 | 57.89 | 57.83 | 57.83 | 57.96 | 57.26 | 900,412 |
| June 30, 2025 | 57.99 | 57.75 | 57.75 | 58.26 | 57.06 | 1.37M |
| June 27, 2025 | 57.54 | 57.93 | 57.93 | 59 | 57.54 | 1.43M |
| June 26, 2025 | 57.98 | 57.55 | 57.55 | 58.75 | 57.28 | 1.13M |
| June 25, 2025 | 57.8 | 57.46 | 57.46 | 58.48 | 56.76 | 1.37M |
| June 24, 2025 | 55.37 | 57.13 | 57.13 | 57.78 | 55 | 2.92M |
| June 23, 2025 | 55 | 54.8 | 54.8 | 55.49 | 54.3 | 1.95M |
| June 20, 2025 | 56.17 | 55.1 | 55.1 | 56.8 | 55.1 | 1.56M |
| June 19, 2025 | 55.42 | 55.64 | 55.64 | 56.8 | 55.36 | 2.06M |
| June 18, 2025 | 55.91 | 55.52 | 55.52 | 56.2 | 55.37 | 1.2M |
| June 17, 2025 | 56.02 | 56.1 | 56.1 | 57.85 | 56.02 | 2.16M |
| June 16, 2025 | 58.45 | 56.21 | 56.21 | 58.68 | 55.03 | 4.92M |
