53.30
-0.62(-1.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 30, 2025 | 53.88 | 53.3 | 53.3 | 53.99 | 52.74 | 5.56M |
| July 29, 2025 | 54.23 | 53.92 | 53.92 | 54.83 | 53.83 | 4M |
| July 28, 2025 | 55.68 | 54.28 | 54.28 | 55.68 | 54.18 | 4.86M |
| July 25, 2025 | 56.5 | 55.68 | 55.68 | 56.6 | 55.66 | 2.57M |
| July 24, 2025 | 56.18 | 56.6 | 56.6 | 56.66 | 56.08 | 3.09M |
| July 23, 2025 | 54.97 | 56.45 | 56.45 | 57 | 54.96 | 8.97M |
| July 22, 2025 | 54.25 | 54.44 | 54.44 | 54.58 | 53.79 | 3.42M |
| July 21, 2025 | 54.23 | 54.17 | 54.17 | 54.49 | 53.89 | 2.19M |
| July 18, 2025 | 53.52 | 54.26 | 54.26 | 54.27 | 53.5 | 2.69M |
| July 17, 2025 | 53.84 | 53.64 | 53.64 | 54 | 53.5 | 3.25M |
| July 16, 2025 | 54.11 | 54.4 | 53.58 | 54.58 | 54.11 | 2.44M |
| July 15, 2025 | 55 | 54.1 | 53.28 | 55.69 | 53.9 | 5.39M |
| July 14, 2025 | 55.01 | 54.91 | 54.08 | 55.4 | 54.79 | 4.42M |
| July 11, 2025 | 55.1 | 55.42 | 54.58 | 55.86 | 54.96 | 5.02M |
| July 10, 2025 | 55.85 | 54.97 | 54.97 | 55.85 | 54.81 | 3.18M |
| July 09, 2025 | 55.33 | 55.78 | 55.78 | 56.12 | 55.31 | 3.67M |
| July 08, 2025 | 55.12 | 55.31 | 55.31 | 55.41 | 54.77 | 3.05M |
| July 07, 2025 | 55.51 | 55.15 | 55.15 | 55.7 | 54.96 | 2.49M |
| July 04, 2025 | 55.26 | 55.51 | 55.51 | 55.7 | 54.9 | 2.69M |
| July 03, 2025 | 54.95 | 55.15 | 55.15 | 55.25 | 54.7 | 2.56M |
| July 02, 2025 | 55.18 | 54.98 | 54.98 | 55.46 | 54.76 | 2.21M |
| July 01, 2025 | 55.5 | 55.18 | 55.18 | 55.91 | 55.09 | 2.78M |
| June 30, 2025 | 55.8 | 55.65 | 55.65 | 56.56 | 55.05 | 3.34M |
| June 27, 2025 | 55.78 | 55.83 | 55.83 | 56.3 | 55.45 | 2.72M |
| June 26, 2025 | 56.29 | 55.78 | 55.78 | 56.78 | 55.65 | 3.18M |
| June 25, 2025 | 55.81 | 56.5 | 56.5 | 56.69 | 55.76 | 3.22M |
| June 24, 2025 | 55.99 | 55.81 | 55.81 | 56.54 | 55.6 | 5.73M |
| June 23, 2025 | 54.54 | 54.75 | 54.75 | 55.17 | 54.14 | 3.32M |
| June 20, 2025 | 55.02 | 54.94 | 54.94 | 55.6 | 54.8 | 2.85M |
| June 19, 2025 | 55.08 | 55 | 55 | 55.65 | 54.77 | 3.97M |
| June 18, 2025 | 55.1 | 54.98 | 54.98 | 55.48 | 54.81 | 2.89M |
| June 17, 2025 | 56.4 | 55.41 | 55.41 | 57.25 | 55.25 | 4.01M |
| June 16, 2025 | 57.12 | 56.12 | 56.12 | 57.18 | 55.7 | 6.45M |
| June 13, 2025 | 57 | 56.89 | 56.89 | 57.78 | 56.04 | 6.08M |
| June 12, 2025 | 57.7 | 57.66 | 57.66 | 58 | 56.92 | 4.65M |
| June 11, 2025 | 57.73 | 57.82 | 57.82 | 58.16 | 57.18 | 3.42M |
| June 10, 2025 | 57.5 | 57.73 | 57.73 | 58.95 | 57.5 | 3.8M |
| June 09, 2025 | 57.51 | 57.88 | 57.88 | 57.92 | 56.7 | 3.32M |
| June 06, 2025 | 57.57 | 57.63 | 57.63 | 57.81 | 57.2 | 2.48M |
| June 05, 2025 | 57.29 | 57.55 | 57.55 | 57.96 | 57 | 3.87M |
| June 04, 2025 | 58.24 | 57.29 | 57.29 | 58.33 | 56.58 | 4.47M |
| June 03, 2025 | 58.8 | 58.4 | 58.4 | 58.8 | 57.09 | 4.81M |
| 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 |