56.68
+1.08(+1.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55.97 | 56.68 | 56.68 | 57.92 | 55.95 | 31.48M |
| August 15, 2025 | 55.57 | 55.6 | 55.6 | 56.12 | 55.05 | 13.23M |
| August 14, 2025 | 55.95 | 55.58 | 55.58 | 56.26 | 55.22 | 16.07M |
| August 13, 2025 | 55.65 | 55.89 | 55.89 | 56.3 | 55.36 | 13.15M |
| August 12, 2025 | 55.45 | 55.51 | 55.51 | 55.85 | 55.32 | 9.46M |
| August 11, 2025 | 55.5 | 55.46 | 55.46 | 55.69 | 55.3 | 8.04M |
| August 08, 2025 | 55.54 | 55.5 | 55.5 | 55.69 | 55.27 | 6.54M |
| August 07, 2025 | 55.48 | 55.52 | 55.52 | 55.72 | 55.29 | 6.6M |
| August 06, 2025 | 55.86 | 55.56 | 55.56 | 56.43 | 55.5 | 9.2M |
| August 05, 2025 | 54.76 | 55.79 | 55.79 | 55.95 | 54.76 | 15.93M |
| August 04, 2025 | 54.66 | 54.75 | 54.75 | 54.87 | 54.45 | 7.54M |
| August 01, 2025 | 54.75 | 54.91 | 54.91 | 55.01 | 54.18 | 11.64M |
| July 31, 2025 | 55.3 | 54.66 | 54.66 | 55.47 | 54.55 | 13.28M |
| July 30, 2025 | 55.13 | 55.55 | 55.55 | 56.15 | 55.02 | 12.84M |
| July 29, 2025 | 55.62 | 55.03 | 55.03 | 55.66 | 55.02 | 16.86M |
| July 28, 2025 | 56.7 | 55.57 | 55.57 | 56.93 | 55.4 | 24.23M |
| July 25, 2025 | 57.48 | 56.79 | 56.79 | 57.95 | 56.75 | 14.79M |
| July 24, 2025 | 57.38 | 57.38 | 57.38 | 57.42 | 57.1 | 10.56M |
| July 23, 2025 | 57.4 | 57.37 | 57.37 | 57.77 | 57.2 | 12.03M |
| July 22, 2025 | 57.5 | 57.35 | 57.35 | 57.7 | 57.18 | 10.83M |
| July 21, 2025 | 57.91 | 57.57 | 57.57 | 58.01 | 57.39 | 10.37M |
| July 18, 2025 | 57.77 | 58 | 58 | 58.06 | 57.36 | 11.54M |
| July 17, 2025 | 56.76 | 57.58 | 57.58 | 58.22 | 56.7 | 17.08M |
| July 16, 2025 | 56.78 | 56.76 | 56.76 | 57.18 | 56.65 | 6.35M |
| July 15, 2025 | 56.74 | 56.77 | 56.77 | 57.19 | 56.55 | 7.09M |
| July 14, 2025 | 57 | 56.71 | 56.71 | 57.06 | 56.7 | 10.02M |
| July 11, 2025 | 56.51 | 56.77 | 56.77 | 57.49 | 56.5 | 15.59M |
| July 10, 2025 | 56.79 | 56.41 | 56.41 | 56.93 | 56.41 | 13.5M |
| July 09, 2025 | 57.79 | 56.8 | 56.8 | 57.85 | 56.8 | 12.01M |
| July 08, 2025 | 58.13 | 57.64 | 57.64 | 58.22 | 57.51 | 7.13M |
| July 07, 2025 | 58.1 | 58.13 | 58.13 | 59 | 57.95 | 8.75M |
| July 04, 2025 | 57.24 | 58.13 | 58.13 | 58.77 | 57.03 | 14.42M |
| July 03, 2025 | 57.09 | 57.21 | 57.21 | 57.7 | 56.91 | 7.22M |
| July 02, 2025 | 56.7 | 57.13 | 57.13 | 57.5 | 56.7 | 5.68M |
| July 01, 2025 | 56.9 | 56.87 | 56.87 | 57.2 | 56.46 | 7.34M |
| June 30, 2025 | 57.46 | 57.01 | 57.01 | 57.47 | 56.6 | 9.97M |
| June 27, 2025 | 57.15 | 57.36 | 57.36 | 57.7 | 56.94 | 8.18M |
| June 26, 2025 | 57.97 | 56.98 | 56.98 | 58.15 | 56.97 | 9.2M |
| June 25, 2025 | 57.41 | 57.99 | 57.99 | 58.15 | 57.31 | 7.34M |
| June 24, 2025 | 56.9 | 57.47 | 57.47 | 57.88 | 56.88 | 9.1M |
| June 23, 2025 | 57.53 | 56.79 | 56.79 | 57.6 | 56.4 | 9.04M |
| June 20, 2025 | 57.04 | 57.65 | 57.65 | 57.95 | 56.85 | 8.42M |
| June 19, 2025 | 57.48 | 56.85 | 56.85 | 57.52 | 56.75 | 7.66M |
| June 18, 2025 | 57.21 | 57.47 | 57.47 | 57.63 | 57.01 | 4.97M |
| June 17, 2025 | 57.82 | 57.2 | 57.2 | 58.1 | 57.11 | 5.79M |
| June 16, 2025 | 57.97 | 57.95 | 57.95 | 58.11 | 57.45 | 5.74M |
| June 13, 2025 | 57.82 | 57.7 | 57.7 | 58.22 | 57.52 | 6.1M |
| June 12, 2025 | 58.18 | 57.98 | 57.98 | 58.4 | 57.83 | 5.24M |
| June 11, 2025 | 57.46 | 58.41 | 58.41 | 59.16 | 57.46 | 11.77M |
| June 10, 2025 | 57.55 | 57.28 | 57.28 | 57.85 | 57.02 | 6.1M |
| June 09, 2025 | 57.88 | 57.55 | 57.55 | 57.97 | 57.48 | 5.76M |
| June 06, 2025 | 57.94 | 57.88 | 57.88 | 58.11 | 57.7 | 5.27M |
| June 05, 2025 | 57.06 | 57.94 | 57.94 | 58.13 | 56.95 | 10.51M |
| June 04, 2025 | 58.15 | 57 | 57 | 58.47 | 56.89 | 11.19M |
| June 03, 2025 | 57.97 | 58.07 | 58.07 | 58.37 | 57.39 | 8.74M |
| May 30, 2025 | 58.37 | 57.97 | 57.97 | 58.68 | 57.97 | 7.19M |
| May 29, 2025 | 59 | 58.35 | 58.35 | 59.24 | 58.35 | 7.42M |
| May 28, 2025 | 58.85 | 58.65 | 58.65 | 59.31 | 58.61 | 6.43M |
| May 27, 2025 | 59.83 | 58.6 | 58.6 | 60.11 | 58.59 | 10.39M |
| May 26, 2025 | 60.19 | 59.79 | 59.79 | 60.65 | 59.41 | 9.86M |