59.10
-0.29(-0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 20, 2025 | 59.4 | 59.39 | 59.39 | 60 | 58.96 | 6.5M |
| January 17, 2025 | 58.6 | 58.83 | 58.83 | 59.83 | 58.45 | 5.74M |
| January 16, 2025 | 59 | 58.83 | 58.83 | 60.17 | 57.88 | 6.04M |
| January 15, 2025 | 58.91 | 58.88 | 58.88 | 59.13 | 58.06 | 5.73M |
| January 14, 2025 | 56.59 | 58.95 | 58.95 | 58.96 | 56.58 | 7.77M |
| January 13, 2025 | 55.67 | 56.59 | 56.59 | 56.69 | 55.08 | 4.68M |
| January 10, 2025 | 57.8 | 56.08 | 56.08 | 58.15 | 56.07 | 4.76M |
| January 09, 2025 | 57 | 57.8 | 57.8 | 58.28 | 56.85 | 4.93M |
| January 08, 2025 | 57.4 | 57.42 | 57.42 | 57.8 | 55.57 | 7.4M |
| January 07, 2025 | 56.46 | 57.42 | 57.42 | 57.43 | 56.07 | 6.03M |
| January 06, 2025 | 57.74 | 56.06 | 56.06 | 58.07 | 55.7 | 10.24M |
| January 03, 2025 | 62.2 | 59.18 | 59.18 | 62.71 | 59 | 9.57M |
| January 02, 2025 | 65.86 | 62.2 | 62.2 | 65.86 | 61.83 | 10.67M |
| December 31, 2024 | 66.17 | 65.93 | 65.93 | 68.05 | 65.42 | 8.22M |
| December 30, 2024 | 68.4 | 66.16 | 66.16 | 68.69 | 66.05 | 7.2M |
| December 27, 2024 | 68.01 | 68.38 | 68.38 | 68.97 | 67.7 | 4.69M |
| December 26, 2024 | 67.82 | 67.99 | 67.99 | 68.13 | 67.53 | 4.06M |
| December 25, 2024 | 69.15 | 67.97 | 67.97 | 69.36 | 67.77 | 4.69M |
| December 24, 2024 | 68.36 | 69.15 | 69.15 | 69.35 | 67.24 | 7.34M |
| December 23, 2024 | 70.6 | 68.41 | 68.41 | 71.1 | 68.12 | 7.41M |
| December 20, 2024 | 70.64 | 70.73 | 70.73 | 71.29 | 70.21 | 5.1M |
| December 19, 2024 | 72.73 | 70.63 | 70.63 | 72.73 | 69.77 | 9.52M |
| December 18, 2024 | 73.7 | 73.13 | 73.13 | 74.7 | 73.01 | 5.1M |
| December 17, 2024 | 73.3 | 73.69 | 73.69 | 74.65 | 72.79 | 6.26M |
| December 16, 2024 | 74.93 | 73.52 | 73.52 | 75 | 73.19 | 8.46M |
| December 13, 2024 | 77.48 | 75.28 | 75.28 | 77.49 | 75.1 | 14.74M |
| December 12, 2024 | 76.2 | 78.47 | 78.47 | 78.73 | 76.2 | 16.56M |
| December 11, 2024 | 75.66 | 77.03 | 77.03 | 77.96 | 75.26 | 14.66M |
| December 10, 2024 | 79.07 | 75.68 | 75.68 | 80.96 | 75.57 | 20.77M |
| December 09, 2024 | 74.16 | 73.9 | 73.9 | 75.25 | 73.5 | 7.2M |
| December 06, 2024 | 74.2 | 74.58 | 74.58 | 75 | 73.36 | 8.23M |
| December 05, 2024 | 73.3 | 74.24 | 74.24 | 74.47 | 73.13 | 6.97M |
| December 04, 2024 | 75.79 | 73.79 | 73.79 | 75.79 | 73.58 | 11.46M |
| December 03, 2024 | 78.25 | 76.16 | 76.16 | 78.49 | 75.86 | 10.75M |
| December 02, 2024 | 77.74 | 78.24 | 78.24 | 78.73 | 77.45 | 12.94M |
| November 29, 2024 | 77.54 | 78.49 | 78.49 | 79.99 | 76.6 | 12.84M |
| November 28, 2024 | 76.07 | 76.91 | 76.91 | 78.89 | 76 | 13.4M |
| November 27, 2024 | 72.99 | 76.99 | 76.99 | 78 | 72.41 | 15.63M |
| November 26, 2024 | 73.21 | 73.49 | 73.49 | 75.6 | 72.78 | 8.84M |
| November 25, 2024 | 72.1 | 73.93 | 73.93 | 75.6 | 72.1 | 9.58M |
| November 22, 2024 | 76.51 | 72.82 | 72.82 | 77.47 | 72.7 | 11.44M |
| November 21, 2024 | 76 | 76.86 | 76.86 | 77.5 | 75.28 | 10.76M |
| November 20, 2024 | 74.6 | 76.66 | 76.66 | 77.03 | 73.8 | 12.52M |
| November 19, 2024 | 73.8 | 75.1 | 75.1 | 75.31 | 70.82 | 14.63M |
| November 18, 2024 | 77.2 | 72.94 | 72.94 | 77.69 | 72.17 | 17.39M |
| November 15, 2024 | 77.3 | 76.47 | 76.47 | 79.5 | 76.38 | 15.2M |
| November 14, 2024 | 79.09 | 77.3 | 77.3 | 80.43 | 77.06 | 15.79M |
| November 13, 2024 | 79.6 | 80.1 | 80.1 | 83.01 | 79.6 | 16.37M |
| November 12, 2024 | 83 | 81.38 | 81.38 | 86.25 | 80.1 | 29.5M |
| November 11, 2024 | 77 | 82.9 | 82.9 | 83 | 76 | 30.18M |
| November 08, 2024 | 80 | 80.33 | 80.33 | 83.5 | 77.86 | 46.45M |
| November 07, 2024 | 70.66 | 78.52 | 78.52 | 78.52 | 70.5 | 38.15M |
| November 06, 2024 | 70 | 71.38 | 71.38 | 74.05 | 69.1 | 29.31M |
| November 05, 2024 | 67 | 71.02 | 71.02 | 71.5 | 66.6 | 33.05M |
| November 04, 2024 | 66 | 67.19 | 67.19 | 69.1 | 64.99 | 26.13M |
| November 01, 2024 | 63 | 65.73 | 65.73 | 68 | 62.5 | 26.97M |
| October 31, 2024 | 63.01 | 63.37 | 63.37 | 64.6 | 62.7 | 12.42M |
| October 30, 2024 | 64 | 63.6 | 63.6 | 64.88 | 62.73 | 12.58M |
| October 29, 2024 | 67 | 65.46 | 65.46 | 68.81 | 65.34 | 14.72M |
| October 28, 2024 | 66.4 | 68.16 | 68.16 | 69.53 | 66.21 | 25.23M |