60.10
-0.1(-0.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| June 13, 2025 | 58.87 | 58.27 | 58.27 | 59.61 | 58.06 | 1.83M |
| June 12, 2025 | 59.96 | 58.71 | 58.71 | 59.96 | 58.7 | 1.81M |
| June 11, 2025 | 59.44 | 59.72 | 59.72 | 60.2 | 58.37 | 2.3M |
| June 10, 2025 | 59.5 | 59.2 | 59.2 | 59.98 | 58.7 | 2.71M |
| June 09, 2025 | 59.39 | 59.5 | 59.5 | 59.56 | 58.32 | 1.83M |
| June 06, 2025 | 59.88 | 59.32 | 59.32 | 60.19 | 59.21 | 1.29M |
| June 05, 2025 | 60.07 | 59.9 | 59.9 | 60.19 | 59 | 1.74M |
| June 04, 2025 | 60.6 | 60.12 | 60.12 | 61.23 | 59.62 | 2.29M |
| June 03, 2025 | 59.31 | 60.84 | 60.84 | 61.48 | 59.09 | 3.13M |
| May 30, 2025 | 58.37 | 59.32 | 59.32 | 60.49 | 58.37 | 2.34M |
| May 29, 2025 | 58.7 | 58.8 | 58.8 | 60.08 | 58.58 | 2.55M |
| May 28, 2025 | 58.13 | 59.13 | 59.13 | 59.24 | 57.12 | 2.91M |
| May 27, 2025 | 57.63 | 58.28 | 58.28 | 58.64 | 57.06 | 1.85M |
| May 26, 2025 | 58.1 | 57.55 | 57.55 | 58.55 | 56.9 | 1.51M |