58.80
-0.37(-0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 59.23 | 58.8 | 58.8 | 59.66 | 58.72 | 2.94M |
| May 29, 2025 | 60 | 59.17 | 59.17 | 60.18 | 58.09 | 4.07M |
| May 28, 2025 | 58.9 | 59.93 | 59.93 | 59.95 | 58.38 | 3.25M |
| May 27, 2025 | 58.78 | 58.91 | 58.91 | 59.99 | 57.94 | 5.53M |
| May 26, 2025 | 57.79 | 58.91 | 58.91 | 59.2 | 57.22 | 5.03M |
| May 23, 2025 | 58.56 | 57.64 | 57.64 | 58.69 | 57.52 | 2.7M |
| May 22, 2025 | 59 | 58.53 | 58.53 | 59.94 | 58.31 | 5.34M |
| May 21, 2025 | 57.43 | 59 | 59 | 59.18 | 57.31 | 5.23M |
| May 20, 2025 | 56.77 | 57.46 | 57.46 | 57.78 | 56.05 | 3.95M |
| May 19, 2025 | 56.83 | 56.85 | 56.85 | 57.4 | 56.51 | 2.78M |
| May 16, 2025 | 56.8 | 56.83 | 56.83 | 56.97 | 56.05 | 2.62M |
| May 15, 2025 | 56.23 | 56.97 | 56.97 | 57.38 | 56.02 | 4.12M |
| May 14, 2025 | 56 | 56.34 | 56.34 | 56.57 | 55.4 | 4.13M |
| May 13, 2025 | 56.5 | 56.02 | 56.02 | 57.65 | 55.8 | 3.94M |
| May 12, 2025 | 54.44 | 56.3 | 56.3 | 56.56 | 54.1 | 6.92M |
| May 09, 2025 | 55.09 | 54.44 | 54.44 | 56.57 | 54.37 | 4.12M |
| May 08, 2025 | 55.4 | 55.09 | 55.09 | 55.49 | 54.52 | 5.05M |
| May 07, 2025 | 55.27 | 55.45 | 55.45 | 55.65 | 54.51 | 4.53M |
| May 06, 2025 | 54.25 | 55.16 | 55.16 | 56.33 | 54.25 | 7.16M |
| April 30, 2025 | 53.07 | 53.68 | 53.68 | 54.37 | 52.8 | 4.46M |
| April 29, 2025 | 53.5 | 53.37 | 53.37 | 53.58 | 52.93 | 3.07M |
| April 28, 2025 | 53.15 | 53.37 | 53.37 | 54.08 | 52.66 | 4.24M |
| April 25, 2025 | 53.07 | 52.9 | 52.9 | 53.19 | 52.67 | 3.59M |
| April 24, 2025 | 53.2 | 53.2 | 53.2 | 54.13 | 53.06 | 3.85M |
| April 23, 2025 | 54 | 53.01 | 53.01 | 54.43 | 53 | 4.25M |
| April 22, 2025 | 54.85 | 54.14 | 54.14 | 55.2 | 54.1 | 3.77M |
| April 21, 2025 | 54.99 | 54.85 | 54.85 | 56.1 | 54.71 | 3.27M |
| April 18, 2025 | 56.05 | 55.03 | 55.03 | 56.68 | 54.6 | 4.4M |
| April 17, 2025 | 54.89 | 56.2 | 56.2 | 56.77 | 54.46 | 7.1M |
| April 16, 2025 | 52.96 | 55 | 55 | 55.81 | 52.96 | 12.36M |
| April 15, 2025 | 52.97 | 53.15 | 53.15 | 53.57 | 52.22 | 3.19M |
| April 14, 2025 | 53.84 | 53.13 | 53.13 | 53.84 | 52.77 | 5.07M |
| April 11, 2025 | 53.63 | 53.84 | 53.84 | 54.3 | 53.34 | 3.13M |
| April 10, 2025 | 53.43 | 53.86 | 53.86 | 54.07 | 52.91 | 5.54M |
| April 09, 2025 | 50.88 | 53.99 | 53.99 | 54.49 | 49.82 | 11.62M |
| April 08, 2025 | 49.98 | 51.15 | 51.15 | 51.29 | 49.73 | 5.92M |
| April 07, 2025 | 50.18 | 49.3 | 49.3 | 50.87 | 48.2 | 9.7M |
| April 03, 2025 | 51.21 | 51.76 | 51.76 | 52.17 | 50.88 | 4.21M |
| April 02, 2025 | 52.1 | 51.65 | 51.65 | 52.35 | 51.43 | 3.98M |
| April 01, 2025 | 52 | 52.03 | 52.03 | 52.45 | 51.59 | 3.34M |
| March 31, 2025 | 52.51 | 51.97 | 51.97 | 53.12 | 51.82 | 3.25M |
| March 28, 2025 | 53.46 | 52.65 | 52.65 | 53.46 | 52.42 | 3.66M |
| March 27, 2025 | 54 | 53.49 | 53.49 | 54.28 | 53.06 | 4.64M |
| March 26, 2025 | 53.89 | 54.2 | 54.2 | 54.28 | 53.41 | 4.81M |
| March 25, 2025 | 52.45 | 54.1 | 54.1 | 54.25 | 52.3 | 8.58M |
| March 24, 2025 | 51.39 | 52.63 | 52.63 | 52.69 | 51.39 | 4.8M |
| March 21, 2025 | 52.01 | 51.4 | 51.4 | 52.49 | 51.26 | 3.67M |
| March 20, 2025 | 52.3 | 51.96 | 51.96 | 52.92 | 51.81 | 3.41M |
| March 19, 2025 | 51.7 | 52.31 | 52.31 | 53.17 | 51.58 | 6.06M |
| March 18, 2025 | 52.13 | 51.85 | 51.85 | 52.35 | 51.75 | 2.97M |
| March 17, 2025 | 52.39 | 52.13 | 52.13 | 53.08 | 51.96 | 5.61M |
| March 14, 2025 | 51.03 | 51.96 | 51.96 | 51.98 | 50.86 | 6.17M |
| March 13, 2025 | 51.23 | 51.03 | 51.03 | 51.44 | 50.91 | 4.06M |
| March 12, 2025 | 52.51 | 51.34 | 51.34 | 52.6 | 51.08 | 6.62M |
| March 11, 2025 | 52.95 | 52.7 | 52.7 | 53.19 | 52.06 | 4.97M |
| March 10, 2025 | 53.51 | 53.14 | 53.14 | 53.68 | 52.35 | 3.59M |
| March 07, 2025 | 52.91 | 53.51 | 53.51 | 54.21 | 52.5 | 5.18M |
| March 06, 2025 | 53.8 | 52.83 | 52.83 | 53.8 | 52.39 | 6.55M |
| March 05, 2025 | 52.25 | 53.33 | 53.33 | 53.58 | 52.25 | 3.95M |
| March 04, 2025 | 53.04 | 52.31 | 52.31 | 53.5 | 52.12 | 3.94M |