56.06
-1.44(-2.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2025 | 57.7 | 56.06 | 56.06 | 58.08 | 55.6 | 8.27M |
| January 15, 2025 | 58 | 57.5 | 57.5 | 58.14 | 57.41 | 2.76M |
| January 14, 2025 | 57.23 | 58.12 | 58.12 | 58.36 | 57.15 | 4.14M |
| January 13, 2025 | 56.4 | 57.3 | 57.3 | 57.53 | 56.2 | 3.34M |
| January 10, 2025 | 56.92 | 56.48 | 56.48 | 57.48 | 56.29 | 2.8M |
| January 09, 2025 | 57.3 | 56.92 | 56.92 | 57.88 | 56.56 | 4.37M |
| January 08, 2025 | 59.81 | 57.62 | 57.62 | 59.81 | 56.79 | 7.36M |
| January 07, 2025 | 60.26 | 59.81 | 59.81 | 60.45 | 59.28 | 3.21M |
| January 06, 2025 | 60.28 | 60.17 | 60.17 | 61.78 | 59.88 | 4.07M |
| January 03, 2025 | 62.72 | 61.72 | 61.72 | 63.15 | 61.36 | 3.72M |
| January 02, 2025 | 63.05 | 62.72 | 62.72 | 64.4 | 62.35 | 4.78M |
| December 31, 2024 | 63.26 | 63.02 | 63.02 | 64.38 | 62.97 | 3.97M |
| December 30, 2024 | 63.28 | 63.26 | 63.26 | 63.98 | 62.81 | 2.13M |
| December 27, 2024 | 64.19 | 63.45 | 63.45 | 64.33 | 63.25 | 2.59M |
| December 26, 2024 | 63.81 | 64.2 | 64.2 | 64.49 | 63.5 | 2.52M |
| December 25, 2024 | 63.89 | 63.81 | 63.81 | 64.3 | 63.21 | 1.84M |
| December 24, 2024 | 62.62 | 64.17 | 64.17 | 64.33 | 62.56 | 2.78M |
| December 23, 2024 | 63.8 | 62.6 | 62.6 | 64.24 | 62.59 | 3.12M |
| December 20, 2024 | 63.8 | 63.9 | 63.9 | 64.66 | 63.68 | 2.81M |
| December 19, 2024 | 65.7 | 65.06 | 63.56 | 66.08 | 64.57 | 4.28M |
| December 18, 2024 | 67.18 | 66.37 | 64.84 | 67.48 | 66.03 | 3.04M |
| December 17, 2024 | 66.25 | 67.04 | 65.49 | 67.98 | 66.25 | 5.5M |
| December 16, 2024 | 67.96 | 66.25 | 64.72 | 67.96 | 65.88 | 7.01M |
| December 13, 2024 | 67 | 67.95 | 66.38 | 68.94 | 66.5 | 14.47M |
| December 12, 2024 | 65.77 | 67.65 | 66.09 | 68.5 | 65.3 | 10.5M |
| December 11, 2024 | 64.43 | 65.77 | 64.25 | 66.28 | 64 | 7.31M |
| December 10, 2024 | 65.98 | 64.42 | 62.93 | 66.1 | 64.06 | 8.28M |
| December 09, 2024 | 64.57 | 63.25 | 63.25 | 64.89 | 63.2 | 2.94M |
| December 06, 2024 | 65.52 | 64.98 | 64.98 | 65.8 | 64.5 | 5.11M |
| December 05, 2024 | 63.81 | 65.52 | 65.52 | 66.34 | 63.62 | 9.55M |
| December 04, 2024 | 62.31 | 64.22 | 64.22 | 64.53 | 62.2 | 7.95M |
| December 03, 2024 | 61.23 | 62.61 | 62.61 | 63.11 | 61.07 | 5.16M |
| December 02, 2024 | 61.3 | 61.82 | 61.82 | 62.11 | 61.01 | 4.08M |
| November 29, 2024 | 60.59 | 61.87 | 61.87 | 62.58 | 60.59 | 3.58M |
| November 28, 2024 | 61.55 | 60.86 | 60.86 | 61.71 | 60.82 | 2.51M |
| November 27, 2024 | 61.1 | 61.76 | 61.76 | 61.98 | 60.4 | 2.92M |
| November 26, 2024 | 60.2 | 60.82 | 60.82 | 61.97 | 60.01 | 2.99M |
| November 25, 2024 | 60.48 | 60.63 | 60.63 | 61.39 | 59.85 | 2.72M |
| November 22, 2024 | 62.71 | 60.53 | 60.53 | 63.06 | 60.4 | 4.12M |
| November 21, 2024 | 63.01 | 62.72 | 62.72 | 63.46 | 62.1 | 3.4M |
| November 20, 2024 | 63.27 | 63.15 | 63.15 | 63.78 | 62.68 | 3.41M |
| November 19, 2024 | 65.05 | 63.61 | 63.61 | 65.3 | 62.33 | 4.68M |
| November 18, 2024 | 64 | 64.45 | 64.45 | 65.55 | 63.32 | 5.25M |
| November 15, 2024 | 63.71 | 64 | 64 | 65.29 | 63.65 | 5.04M |
| November 14, 2024 | 64.01 | 63.7 | 63.7 | 65.32 | 63.65 | 3.29M |
| November 13, 2024 | 64.03 | 64.72 | 64.72 | 65.2 | 63.87 | 3.71M |
| November 12, 2024 | 65.16 | 64.07 | 64.07 | 66.45 | 63.5 | 6.2M |
| November 11, 2024 | 64 | 65.16 | 65.16 | 65.2 | 63.1 | 6.43M |
| November 08, 2024 | 66.49 | 65.25 | 65.25 | 67.13 | 64.5 | 8.04M |
| November 07, 2024 | 61.56 | 66.24 | 66.24 | 66.52 | 61.3 | 10.52M |
| November 06, 2024 | 61.99 | 62.01 | 62.01 | 62.77 | 61.3 | 6.09M |
| November 05, 2024 | 59.3 | 61.99 | 61.99 | 62.18 | 58.82 | 8.57M |
| November 04, 2024 | 59.1 | 59.6 | 59.6 | 60.13 | 58.88 | 4.63M |
| November 01, 2024 | 58.04 | 58.69 | 58.69 | 59.69 | 58.04 | 4.94M |
| October 31, 2024 | 58 | 58.04 | 58.04 | 58.67 | 57.51 | 5.26M |
| October 30, 2024 | 59 | 58.85 | 58.85 | 59.45 | 58.2 | 3.73M |
| October 29, 2024 | 60.75 | 59.26 | 59.26 | 61.1 | 59.18 | 5.11M |
| October 28, 2024 | 60.06 | 60.75 | 60.75 | 60.91 | 59.5 | 4.59M |
| October 25, 2024 | 59.65 | 59.8 | 59.8 | 60.31 | 59.5 | 4.64M |
| October 24, 2024 | 60.31 | 59.97 | 59.97 | 61.02 | 59.9 | 2.57M |