57.36
+0.08(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 07, 2025 | 57 | 56.5 | 56.5 | 58.85 | 54 | 8.88M |
| April 03, 2025 | 58.66 | 59.82 | 59.82 | 59.96 | 58.08 | 5.03M |
| April 02, 2025 | 59.88 | 59.4 | 59.4 | 60.5 | 59.14 | 3.42M |
| April 01, 2025 | 58.79 | 59.95 | 59.95 | 60.09 | 58.54 | 5.05M |
| March 31, 2025 | 58.89 | 58.53 | 58.53 | 59.68 | 58.5 | 3.48M |
| March 28, 2025 | 59.01 | 58.82 | 58.82 | 59.49 | 58.8 | 2.47M |
| March 27, 2025 | 58.46 | 59.2 | 59.2 | 59.3 | 58.35 | 2.99M |
| March 26, 2025 | 58.94 | 58.76 | 58.76 | 59.28 | 58.31 | 2.93M |
| March 25, 2025 | 58.51 | 59.13 | 59.13 | 59.8 | 58.42 | 3.92M |
| March 24, 2025 | 58.44 | 58.67 | 58.67 | 58.9 | 58.07 | 3.24M |
| March 21, 2025 | 58.24 | 58.45 | 58.45 | 58.82 | 57.95 | 3.39M |
| March 20, 2025 | 60 | 58.23 | 58.23 | 60 | 58.03 | 5.2M |
| March 19, 2025 | 59.02 | 59.7 | 59.7 | 60 | 58.67 | 4.88M |
| March 18, 2025 | 59.1 | 59.07 | 59.07 | 59.5 | 58.5 | 4.14M |
| March 17, 2025 | 58.92 | 59.32 | 59.32 | 59.71 | 57.4 | 8.94M |
| March 14, 2025 | 57 | 58.92 | 58.92 | 59.24 | 56.9 | 10.69M |
| March 13, 2025 | 56.88 | 56.86 | 56.86 | 57.86 | 56.39 | 3.99M |
| March 12, 2025 | 58.12 | 56.88 | 56.88 | 58.79 | 56.84 | 5.79M |
| March 11, 2025 | 55.2 | 57.55 | 57.55 | 57.65 | 55.15 | 7.39M |
| March 10, 2025 | 55.57 | 55.6 | 55.6 | 55.7 | 55.14 | 2.51M |
| March 07, 2025 | 55.45 | 55.57 | 55.57 | 55.8 | 55.05 | 3.84M |
| March 06, 2025 | 55.5 | 55.51 | 55.51 | 55.55 | 55.01 | 4.32M |
| March 05, 2025 | 55.45 | 55.2 | 55.2 | 55.58 | 54.9 | 2.67M |
| March 04, 2025 | 55.5 | 55.45 | 55.45 | 55.58 | 54.8 | 2.67M |
| March 03, 2025 | 56.55 | 55.58 | 55.58 | 57.57 | 55.5 | 4.99M |
| February 28, 2025 | 56.87 | 56.18 | 56.18 | 57.67 | 56.18 | 4.43M |
| February 27, 2025 | 56.33 | 56.88 | 56.88 | 57.15 | 56.04 | 4.48M |
| February 26, 2025 | 55.33 | 56.33 | 56.33 | 56.35 | 55.33 | 4.7M |
| February 25, 2025 | 56.53 | 55.33 | 55.33 | 56.64 | 55.3 | 4.12M |
| February 24, 2025 | 56.9 | 56.72 | 56.72 | 57.26 | 56.41 | 3.77M |