55.37
-0.41(-0.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |