55.35
+0.04(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.77 | 55.26 | 55.26 | 55.32 | 54.65 | 5.87M |
| August 14, 2025 | 55.42 | 55.57 | 55.57 | 56.06 | 55.33 | 3.98M |
| August 13, 2025 | 55.43 | 55.39 | 55.39 | 55.58 | 55.21 | 3.19M |
| August 12, 2025 | 55.25 | 55.42 | 55.42 | 55.66 | 55.09 | 3.55M |
| August 11, 2025 | 55.19 | 55.25 | 55.25 | 55.4 | 54.9 | 2.95M |
| August 08, 2025 | 55.4 | 55.18 | 55.18 | 55.52 | 55.15 | 2.53M |
| August 07, 2025 | 55.37 | 55.46 | 55.46 | 55.65 | 55.3 | 2.79M |
| August 06, 2025 | 55.35 | 55.36 | 55.36 | 55.46 | 55.19 | 2.49M |
| August 05, 2025 | 55.26 | 55.35 | 55.35 | 55.38 | 55.08 | 3.72M |
| August 04, 2025 | 55.08 | 55.25 | 55.25 | 55.4 | 55.01 | 2.54M |
| August 01, 2025 | 55.16 | 55.25 | 55.25 | 55.43 | 55.08 | 2.57M |
| July 31, 2025 | 56.35 | 55.22 | 55.22 | 56.35 | 55.11 | 4.9M |
| July 30, 2025 | 56.22 | 56.41 | 56.41 | 57.1 | 56.04 | 5.13M |
| July 29, 2025 | 56.44 | 56.22 | 56.22 | 56.66 | 56.01 | 3.03M |
| July 28, 2025 | 56.48 | 56.51 | 56.51 | 57.06 | 56.23 | 4.29M |
| July 25, 2025 | 56.25 | 56.51 | 56.51 | 57.38 | 56.25 | 6.43M |
| July 24, 2025 | 55.84 | 56.29 | 56.29 | 56.37 | 55.64 | 6.77M |
| July 23, 2025 | 56.3 | 55.93 | 55.93 | 56.5 | 55.81 | 5.19M |
| July 22, 2025 | 55.41 | 56.29 | 56.29 | 56.34 | 55.28 | 8.01M |
| July 21, 2025 | 55.35 | 55.39 | 55.39 | 55.4 | 55.15 | 3.57M |
| July 18, 2025 | 55.14 | 55.35 | 55.35 | 55.35 | 55.02 | 3.65M |
| July 17, 2025 | 55.28 | 55.13 | 55.13 | 55.49 | 55.07 | 3.15M |
| July 16, 2025 | 55.06 | 55.22 | 55.22 | 55.29 | 55.05 | 1.9M |
| July 15, 2025 | 55.6 | 55.13 | 55.13 | 55.6 | 55 | 3.11M |
| July 14, 2025 | 55.4 | 55.59 | 55.59 | 55.63 | 55.1 | 3.68M |
| July 11, 2025 | 55.4 | 55.37 | 55.37 | 55.68 | 55.22 | 4.44M |
| July 10, 2025 | 55.31 | 55.41 | 55.41 | 55.55 | 55.09 | 3.2M |
| July 09, 2025 | 55.22 | 55.33 | 55.33 | 55.59 | 55.16 | 4.11M |
| July 08, 2025 | 55.14 | 55.21 | 55.21 | 55.29 | 55.07 | 3.05M |
| July 07, 2025 | 55.6 | 55.14 | 55.14 | 55.65 | 55.08 | 2.55M |
| 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 |
