55.32
+0.1(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 04, 2025 | 55.17 | 55.32 | 55.32 | 55.38 | 55.02 | 2.57M |
| July 03, 2025 | 55.14 | 55.22 | 55.22 | 55.28 | 55.01 | 2.24M |
| July 02, 2025 | 54.96 | 55.14 | 55.14 | 55.33 | 54.92 | 2.49M |
| July 01, 2025 | 55.26 | 55.06 | 55.06 | 55.27 | 54.91 | 2.19M |
| June 30, 2025 | 55.05 | 55.1 | 55.1 | 55.3 | 54.82 | 2.39M |
| June 27, 2025 | 55.15 | 55.05 | 55.05 | 55.32 | 54.83 | 2.1M |
| June 26, 2025 | 55.36 | 55.1 | 55.1 | 55.52 | 55.08 | 2.89M |
| June 25, 2025 | 55.14 | 55.56 | 55.56 | 55.57 | 54.93 | 2.96M |
| June 24, 2025 | 54.57 | 55.14 | 55.14 | 55.16 | 54.57 | 2.46M |
| June 23, 2025 | 54.48 | 54.53 | 54.53 | 54.65 | 54.13 | 2.42M |
| June 20, 2025 | 54.96 | 54.82 | 54.82 | 55.28 | 54.68 | 2.66M |
| June 19, 2025 | 56.25 | 55.63 | 54.73 | 56.31 | 55.5 | 3.02M |
| June 18, 2025 | 56.99 | 56.31 | 55.4 | 57.07 | 56.26 | 2.49M |
| June 17, 2025 | 56.39 | 56.48 | 55.57 | 56.57 | 56.27 | 2.02M |
| June 16, 2025 | 56.27 | 56.27 | 55.36 | 56.65 | 56.2 | 3.46M |
| June 13, 2025 | 56.6 | 56.72 | 56.72 | 56.83 | 56.13 | 3.7M |
| June 12, 2025 | 57.69 | 56.74 | 56.74 | 57.7 | 56.66 | 5.27M |
| June 11, 2025 | 57.61 | 57.71 | 57.71 | 57.87 | 57.52 | 2.36M |
| June 10, 2025 | 58.01 | 57.6 | 57.6 | 58.42 | 57.37 | 3.89M |
| June 09, 2025 | 57.95 | 58.16 | 58.16 | 58.22 | 57.56 | 3.68M |
| June 06, 2025 | 58.7 | 57.95 | 57.95 | 58.77 | 57.9 | 4.16M |
| June 05, 2025 | 60.13 | 58.75 | 58.75 | 60.5 | 58.59 | 6.35M |
| June 04, 2025 | 58.37 | 60.42 | 60.42 | 60.49 | 58.3 | 7.08M |
| June 03, 2025 | 57.75 | 58.48 | 58.48 | 59.2 | 57.6 | 4.04M |
| May 30, 2025 | 58.61 | 57.8 | 57.8 | 59.19 | 57.8 | 3.41M |
| May 29, 2025 | 58.46 | 58.65 | 58.65 | 58.96 | 58.01 | 4.61M |
| May 28, 2025 | 57.24 | 58.76 | 58.76 | 58.95 | 57.07 | 7.41M |
| May 27, 2025 | 56.7 | 57.25 | 57.25 | 58.13 | 56.59 | 6.72M |
| May 26, 2025 | 56.72 | 56.58 | 56.58 | 57.25 | 56.36 | 2.37M |
| May 23, 2025 | 57.18 | 56.7 | 56.7 | 57.78 | 56.7 | 3.09M |
| May 22, 2025 | 57.34 | 57.36 | 57.36 | 58.2 | 57.12 | 3.46M |
| May 21, 2025 | 58.07 | 57.36 | 57.36 | 58.15 | 57.08 | 3.96M |
| May 20, 2025 | 57.35 | 57.9 | 57.9 | 58.14 | 57.23 | 4.44M |
| May 19, 2025 | 56.86 | 57.26 | 57.26 | 57.26 | 56.28 | 2.85M |
| May 16, 2025 | 57.27 | 56.86 | 56.86 | 57.29 | 56.63 | 2.19M |
| May 15, 2025 | 57.25 | 57.12 | 57.12 | 57.46 | 56.9 | 3.09M |
| May 14, 2025 | 57.2 | 57.38 | 57.38 | 57.5 | 56.76 | 3.79M |
| May 13, 2025 | 57.6 | 57.28 | 57.28 | 57.68 | 57.02 | 2.66M |
| May 12, 2025 | 57.47 | 57.3 | 57.3 | 58.06 | 57.06 | 6.53M |
| May 09, 2025 | 57.5 | 57.21 | 57.21 | 57.67 | 57.06 | 3.29M |
| May 08, 2025 | 57.2 | 57.23 | 57.23 | 57.69 | 56.81 | 3.63M |
| May 07, 2025 | 58 | 57.52 | 57.52 | 58.24 | 57.01 | 4.94M |
| May 06, 2025 | 58 | 57.79 | 57.79 | 58.27 | 57.36 | 4.12M |
| April 30, 2025 | 56.85 | 57.77 | 57.77 | 57.8 | 56.84 | 5.57M |
| April 29, 2025 | 56.01 | 56.69 | 56.69 | 56.77 | 55.27 | 3.64M |
| April 28, 2025 | 56.66 | 56.2 | 56.2 | 56.97 | 56.04 | 2.69M |
| April 25, 2025 | 56.49 | 56.62 | 56.62 | 57.24 | 56.4 | 3.53M |
| April 24, 2025 | 56.01 | 56.46 | 56.46 | 56.69 | 56.01 | 2.06M |
| April 23, 2025 | 56.91 | 56.6 | 56.6 | 57.18 | 56.4 | 2.61M |
| April 22, 2025 | 57.02 | 56.91 | 56.91 | 57.48 | 56.85 | 2.78M |
| April 21, 2025 | 57.74 | 57.18 | 57.18 | 57.85 | 57.02 | 3.36M |
| April 18, 2025 | 59 | 57.73 | 57.73 | 59.07 | 57.67 | 3.9M |
| April 17, 2025 | 58.88 | 59.2 | 59.2 | 59.6 | 58.68 | 2.68M |
| April 16, 2025 | 58.77 | 59.33 | 59.33 | 59.33 | 58.32 | 2.85M |
| April 15, 2025 | 58.38 | 58.98 | 58.98 | 59.3 | 58.06 | 3.37M |
| April 14, 2025 | 58.45 | 58.39 | 58.39 | 59 | 58.06 | 3.31M |
| April 11, 2025 | 59.99 | 58.84 | 58.84 | 60.22 | 58.39 | 3.76M |
| April 10, 2025 | 59.8 | 60 | 60 | 60.48 | 58.69 | 5.77M |
| April 09, 2025 | 58.69 | 59.79 | 59.79 | 59.98 | 57 | 5.83M |
| April 08, 2025 | 55.94 | 58.75 | 58.75 | 58.75 | 55.9 | 6.73M |