60.36
+1.83(+3.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 59.7 | 60.36 | 60.36 | 61.6 | 58.71 | 4.24M |
| August 15, 2025 | 62 | 58.53 | 58.53 | 63.91 | 58.11 | 6.12M |
| August 14, 2025 | 61.26 | 62.77 | 62.77 | 64.31 | 60.05 | 3.88M |
| August 13, 2025 | 59.31 | 60.06 | 60.06 | 60.54 | 58.35 | 2.97M |
| August 12, 2025 | 57 | 59 | 59 | 59.38 | 56.51 | 4.36M |
| August 11, 2025 | 54.9 | 57.08 | 57.08 | 57.6 | 53.36 | 3.58M |
| August 08, 2025 | 56.78 | 55.15 | 55.15 | 56.97 | 54.11 | 2.78M |
| August 07, 2025 | 56.3 | 56.68 | 56.68 | 58.3 | 55.69 | 3.86M |
| August 06, 2025 | 54 | 56.02 | 56.02 | 56.78 | 52.71 | 3.61M |
| August 05, 2025 | 54.16 | 52.91 | 52.91 | 55.52 | 52.6 | 1.8M |
| August 04, 2025 | 53.78 | 54.08 | 54.08 | 54.86 | 52 | 1.66M |
| August 01, 2025 | 53.72 | 53.78 | 53.78 | 54.8 | 52.8 | 2.96M |
| July 31, 2025 | 55.45 | 54.14 | 54.14 | 55.5 | 53.8 | 2.94M |
| July 30, 2025 | 51.23 | 55.1 | 55.1 | 55.58 | 50.8 | 4.8M |
| July 29, 2025 | 50.87 | 51.35 | 51.35 | 52.4 | 50.1 | 2.09M |
| July 28, 2025 | 49.28 | 50.92 | 50.92 | 51.8 | 49.28 | 2.62M |
| July 25, 2025 | 47.96 | 49.79 | 49.79 | 52.8 | 47.96 | 4.28M |
| July 24, 2025 | 48.88 | 47.71 | 47.71 | 49.12 | 47.25 | 1.59M |
| July 23, 2025 | 48.5 | 48.4 | 48.4 | 49.14 | 47.6 | 1.66M |
| July 22, 2025 | 50.6 | 48.66 | 48.66 | 50.6 | 48.38 | 2.39M |
| July 21, 2025 | 49.8 | 50.8 | 50.8 | 51.2 | 48.77 | 2.89M |
| July 18, 2025 | 49.35 | 49.78 | 49.78 | 50.57 | 48.74 | 2.43M |
| July 17, 2025 | 48.5 | 48.8 | 48.8 | 49.38 | 47.68 | 2.22M |
| July 16, 2025 | 47.29 | 48.8 | 48.8 | 50.21 | 46.88 | 4.39M |
| July 15, 2025 | 47.62 | 47.12 | 47.12 | 48.3 | 46.6 | 2.63M |
| July 14, 2025 | 44.9 | 47.82 | 47.82 | 48.37 | 44.85 | 4.4M |
| July 11, 2025 | 44.73 | 44.9 | 44.9 | 45.76 | 44.59 | 1.55M |
| July 10, 2025 | 45.39 | 44.71 | 44.71 | 46.37 | 44.3 | 2.13M |
| July 09, 2025 | 46.38 | 46.02 | 46.02 | 48.99 | 45.95 | 3.16M |
| July 08, 2025 | 45.88 | 46.37 | 46.37 | 46.87 | 44.51 | 2.38M |
| July 07, 2025 | 46.58 | 45.8 | 45.8 | 46.93 | 45.45 | 1.76M |
| July 04, 2025 | 47.84 | 46.74 | 46.74 | 48.06 | 46.1 | 2.21M |
| July 03, 2025 | 46.17 | 47.71 | 47.71 | 48.6 | 45.65 | 4.43M |
| July 02, 2025 | 46.91 | 45.64 | 45.64 | 48.17 | 45.61 | 3.18M |
| July 01, 2025 | 45.38 | 47.33 | 47.33 | 47.4 | 44.3 | 3.57M |
| June 30, 2025 | 43.2 | 45.83 | 45.83 | 47.48 | 43.03 | 4.66M |
| June 27, 2025 | 42.48 | 42.98 | 42.98 | 43.13 | 42.07 | 3.49M |
| June 26, 2025 | 45.82 | 42.95 | 42.95 | 46.48 | 42.75 | 5.08M |
| June 25, 2025 | 48.25 | 46.48 | 46.48 | 48.63 | 45.08 | 3.81M |
| June 24, 2025 | 47.69 | 48.52 | 48.52 | 50.1 | 47.2 | 4.49M |
| June 23, 2025 | 46.6 | 47.44 | 47.44 | 47.58 | 45.8 | 2.62M |
| June 20, 2025 | 47.18 | 47.5 | 47.5 | 48.5 | 46.04 | 2.84M |
| June 19, 2025 | 49.67 | 47.13 | 47.13 | 49.67 | 46.86 | 3.75M |
| June 18, 2025 | 53.63 | 49.17 | 49.17 | 53.89 | 48.6 | 5.45M |
| June 17, 2025 | 55 | 53.1 | 53.1 | 55.94 | 52.6 | 4.59M |
| June 16, 2025 | 48.11 | 53.31 | 53.31 | 54.45 | 48.11 | 6.25M |
| June 13, 2025 | 47.38 | 47.99 | 47.99 | 49.31 | 46.9 | 3.87M |
| June 12, 2025 | 46.76 | 47.6 | 47.6 | 48.98 | 46.01 | 5.25M |
| June 11, 2025 | 47.27 | 49.7 | 49.7 | 50.37 | 46.77 | 6.02M |
| June 10, 2025 | 47.05 | 46.6 | 46.6 | 49.5 | 46.31 | 5.17M |
| June 09, 2025 | 46 | 47.05 | 47.05 | 47.61 | 45.21 | 4.92M |
| June 06, 2025 | 40.14 | 46.99 | 46.89 | 48 | 40.1 | 6.76M |
| June 05, 2025 | 40.5 | 40.28 | 40.19 | 40.67 | 38.04 | 2.98M |
| June 04, 2025 | 39.45 | 41 | 40.91 | 43 | 39.21 | 3.76M |
| June 03, 2025 | 39.49 | 39.95 | 39.86 | 42.83 | 38.8 | 3.96M |
| May 30, 2025 | 38.4 | 40.7 | 40.7 | 40.7 | 37.5 | 4.64M |
| May 29, 2025 | 38 | 38.31 | 38.31 | 38.83 | 37.3 | 2.46M |
| May 28, 2025 | 38.45 | 37.78 | 37.78 | 39.38 | 37.59 | 3.07M |
| May 27, 2025 | 40.19 | 38.7 | 38.7 | 40.8 | 37.6 | 3.75M |
| May 26, 2025 | 39.98 | 38.68 | 38.68 | 40.72 | 37.18 | 5.83M |