54.00
-0.36(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 22, 2025 | 54.29 | 54 | 54 | 54.49 | 53.8 | 3.17M |
| May 21, 2025 | 54.7 | 54.36 | 54.36 | 55.14 | 54.21 | 3.86M |
| May 20, 2025 | 54.75 | 54.83 | 54.83 | 55.05 | 54.48 | 3.52M |
| May 19, 2025 | 55 | 54.73 | 54.73 | 55.49 | 53.8 | 5.79M |
| May 16, 2025 | 56 | 55.66 | 55.66 | 56.1 | 55.59 | 3.4M |
| May 15, 2025 | 57 | 56.02 | 56.02 | 57.3 | 56.01 | 5.52M |
| May 14, 2025 | 56.3 | 57.44 | 57.44 | 57.69 | 55.56 | 10.61M |
| May 13, 2025 | 57.25 | 56.41 | 56.41 | 57.45 | 56.38 | 4.68M |
| May 12, 2025 | 57.11 | 57.06 | 57.06 | 57.49 | 56.94 | 4.59M |
| May 09, 2025 | 57.66 | 57.12 | 57.12 | 57.83 | 57.06 | 3.93M |
| May 08, 2025 | 57.4 | 57.87 | 57.87 | 58.27 | 57.07 | 5.13M |
| May 07, 2025 | 58.28 | 57.7 | 57.7 | 58.49 | 57.37 | 5.04M |
| May 06, 2025 | 56.85 | 57.84 | 57.84 | 57.87 | 56.36 | 6.11M |
| April 30, 2025 | 56.86 | 56.74 | 56.74 | 58.08 | 56.7 | 5.04M |
| April 29, 2025 | 57.4 | 57.19 | 57.19 | 57.83 | 55.75 | 5.81M |
| April 28, 2025 | 57.2 | 57.5 | 57.5 | 58.5 | 57.2 | 5.82M |
| April 25, 2025 | 56.67 | 57.01 | 57.01 | 57.7 | 56.67 | 4.14M |
| April 24, 2025 | 57.47 | 56.67 | 56.67 | 57.63 | 56.45 | 6.04M |
| April 23, 2025 | 58.19 | 57.56 | 57.56 | 58.43 | 57.25 | 5.4M |
| April 22, 2025 | 57.7 | 58.18 | 58.18 | 58.5 | 57.35 | 6.39M |
| April 21, 2025 | 57.01 | 57.59 | 57.59 | 57.98 | 57.01 | 4.83M |
| April 18, 2025 | 58.6 | 57.69 | 57.69 | 58.9 | 57.35 | 6.97M |
| April 17, 2025 | 58.28 | 58.94 | 58.94 | 59.34 | 58.01 | 6.55M |
| April 16, 2025 | 58.9 | 58.79 | 58.79 | 59.38 | 57.61 | 7.58M |
| April 15, 2025 | 58.88 | 59.34 | 59.34 | 59.75 | 58.45 | 8.41M |
| April 14, 2025 | 59.81 | 59.17 | 59.17 | 60.49 | 58.97 | 12.19M |
| April 11, 2025 | 60.88 | 59.71 | 59.71 | 60.92 | 59.5 | 15M |
| April 10, 2025 | 58.82 | 61.5 | 61.5 | 61.62 | 58.4 | 23.8M |
| April 09, 2025 | 57.3 | 59.43 | 59.43 | 60.1 | 56.6 | 19.05M |
| April 08, 2025 | 58 | 58.36 | 58.36 | 58.5 | 55.92 | 16.13M |
| April 07, 2025 | 56.75 | 56.84 | 56.84 | 59.69 | 53.97 | 20.54M |
| April 03, 2025 | 55.6 | 58.82 | 58.82 | 60.62 | 55.51 | 17.81M |
| April 02, 2025 | 55.35 | 56.08 | 56.08 | 56.75 | 55.3 | 5.14M |
| April 01, 2025 | 55 | 55.68 | 55.68 | 56.66 | 54.75 | 6.79M |
| March 31, 2025 | 57.01 | 54.97 | 54.97 | 57.37 | 54.88 | 10.02M |
| March 28, 2025 | 57.96 | 57.68 | 57.68 | 60.22 | 57.5 | 13.19M |
| March 27, 2025 | 57.09 | 56.97 | 56.97 | 57.28 | 56.2 | 6.29M |
| March 26, 2025 | 56.7 | 56.9 | 56.9 | 57.15 | 56.42 | 6.61M |
| March 25, 2025 | 56.8 | 56.91 | 56.91 | 57.16 | 55.9 | 8.39M |
| March 24, 2025 | 57.92 | 57.07 | 57.07 | 58.5 | 56.01 | 12.49M |
| March 21, 2025 | 58.4 | 58.71 | 58.71 | 60.99 | 58.01 | 12.11M |
| March 20, 2025 | 60.32 | 58.55 | 58.55 | 60.44 | 58.51 | 11.16M |
| March 19, 2025 | 61.12 | 60.32 | 60.32 | 61.55 | 60 | 11.56M |
| March 18, 2025 | 60.33 | 61.11 | 61.11 | 61.8 | 60.29 | 16.33M |
| March 17, 2025 | 61.8 | 60.16 | 60.16 | 62.6 | 60.05 | 31.6M |
| March 14, 2025 | 54.1 | 59.59 | 59.59 | 59.59 | 54.1 | 20.72M |
| March 13, 2025 | 54.7 | 54.17 | 54.17 | 55.29 | 54.01 | 6.35M |
| March 12, 2025 | 55.08 | 54.7 | 54.7 | 55.6 | 54.61 | 7.04M |
| March 11, 2025 | 53.78 | 55.08 | 55.08 | 55.21 | 53.4 | 9.74M |
| March 10, 2025 | 54.1 | 54.28 | 54.28 | 54.37 | 53.61 | 5.73M |
| March 07, 2025 | 54.01 | 54.5 | 54.5 | 55.5 | 53.65 | 8.16M |
| March 06, 2025 | 53.39 | 54.4 | 54.4 | 54.45 | 53.2 | 7.77M |
| March 05, 2025 | 53.84 | 53.42 | 53.42 | 54.1 | 52.81 | 6.21M |
| March 04, 2025 | 54.5 | 54.1 | 54.1 | 54.57 | 53.27 | 12.14M |
| March 03, 2025 | 56.34 | 54.97 | 54.97 | 57.3 | 54.74 | 12.14M |
| February 28, 2025 | 55.97 | 56.04 | 56.04 | 58.49 | 55.6 | 16.96M |
| February 27, 2025 | 55.45 | 55.99 | 55.99 | 56.98 | 55.2 | 10.3M |
| February 26, 2025 | 55 | 55.41 | 55.41 | 55.41 | 54.25 | 6.49M |
| February 25, 2025 | 55.8 | 54.78 | 54.78 | 55.8 | 54.61 | 12.47M |
| February 24, 2025 | 55.35 | 56.43 | 56.43 | 58.5 | 55.13 | 12.47M |