56.01
+0.79(+1.43%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 55.18 | 56.01 | 56.01 | 57.32 | 55.03 | 103.51M |
September 26, 2025 | 55.02 | 55.22 | 55.22 | 55.55 | 54.66 | 54.86M |
September 25, 2025 | 55.28 | 55.09 | 55.09 | 55.39 | 55.03 | 51.43M |
September 24, 2025 | 55.29 | 55.29 | 55.29 | 55.75 | 54.95 | 50.32M |
September 23, 2025 | 55.03 | 55.02 | 55.02 | 55.79 | 54.74 | 61.3M |
September 22, 2025 | 55.37 | 55.15 | 55.15 | 55.65 | 55 | 37.44M |
September 19, 2025 | 55.29 | 55.1 | 55.1 | 56 | 55 | 54.33M |
September 18, 2025 | 56.64 | 55.28 | 55.28 | 56.67 | 55.11 | 101.21M |
September 17, 2025 | 56.66 | 56.57 | 56.57 | 56.97 | 56.45 | 68.47M |
September 16, 2025 | 57.35 | 56.62 | 56.62 | 57.45 | 56.5 | 68.57M |
September 15, 2025 | 57.65 | 57.33 | 57.33 | 57.99 | 57.09 | 54.68M |
September 12, 2025 | 58.98 | 57.68 | 57.68 | 59.2 | 57.5 | 73.54M |
September 11, 2025 | 57.9 | 58.69 | 58.69 | 58.69 | 57.6 | 59.51M |
September 10, 2025 | 57.77 | 57.87 | 57.87 | 58.16 | 57.62 | 30.85M |
September 09, 2025 | 57.76 | 58 | 58 | 58.29 | 57.55 | 51.89M |
September 08, 2025 | 57.76 | 57.7 | 57.7 | 58.04 | 57.32 | 48.77M |
September 05, 2025 | 57.5 | 57.9 | 57.9 | 58.06 | 57.03 | 55.82M |
September 04, 2025 | 57.77 | 57.5 | 57.5 | 57.97 | 57.06 | 72.74M |
September 03, 2025 | 58.94 | 57.78 | 57.78 | 59.1 | 57.36 | 71.47M |
September 02, 2025 | 58.5 | 58.66 | 58.66 | 58.8 | 58.22 | 64.9M |
September 01, 2025 | 59.79 | 58.51 | 58.51 | 59.79 | 58.33 | 94.85M |
August 29, 2025 | 58.95 | 59.88 | 59.88 | 61.1 | 58.94 | 108.03M |
August 28, 2025 | 58.75 | 58.84 | 58.84 | 59.12 | 58.31 | 63.61M |
August 27, 2025 | 60.38 | 58.69 | 58.69 | 60.45 | 58.69 | 106.46M |
August 26, 2025 | 60.9 | 60.52 | 60.52 | 61 | 60.45 | 49.2M |
August 25, 2025 | 60.6 | 61 | 61 | 61.05 | 60.11 | 67.01M |
August 22, 2025 | 59.51 | 60.5 | 60.5 | 60.51 | 59.44 | 78.1M |
August 21, 2025 | 59.2 | 59.62 | 59.62 | 59.96 | 58.91 | 57.46M |
August 20, 2025 | 58.09 | 59.2 | 59.2 | 59.2 | 57.69 | 76.27M |
August 19, 2025 | 59.77 | 58.2 | 58.2 | 60.18 | 58.08 | 95.48M |
August 18, 2025 | 59.92 | 59.34 | 59.34 | 60.35 | 59.34 | 95.73M |
August 15, 2025 | 59.6 | 59.8 | 59.8 | 60.45 | 59 | 89.3M |
August 14, 2025 | 58.8 | 59.62 | 59.62 | 60.6 | 58.77 | 102.28M |
August 13, 2025 | 58.92 | 58.61 | 58.61 | 59.4 | 58.46 | 72.85M |
August 12, 2025 | 58.47 | 58.75 | 58.75 | 59.07 | 58.47 | 42.7M |
August 11, 2025 | 58.77 | 58.47 | 58.47 | 59.14 | 58.47 | 43.19M |
August 08, 2025 | 58.88 | 58.54 | 58.54 | 58.9 | 58.22 | 39.79M |
August 07, 2025 | 59.11 | 58.88 | 58.88 | 59.46 | 58.53 | 32.8M |
August 06, 2025 | 59.14 | 59.06 | 59.06 | 59.64 | 58.82 | 32.45M |
August 05, 2025 | 58.3 | 59.14 | 59.14 | 59.41 | 58.2 | 48.3M |
August 04, 2025 | 58.1 | 58.21 | 58.21 | 58.34 | 57.85 | 36.01M |
August 01, 2025 | 58.68 | 58.2 | 58.2 | 59.06 | 58.08 | 48.88M |
July 31, 2025 | 60.41 | 58.69 | 58.69 | 60.5 | 58.38 | 82.76M |
July 30, 2025 | 59.48 | 60.71 | 60.71 | 61.33 | 59.35 | 92.2M |
July 29, 2025 | 60.06 | 59.49 | 59.49 | 60.28 | 59.37 | 56.61M |
July 28, 2025 | 58.2 | 60.09 | 60.09 | 60.2 | 58.2 | 122.12M |
July 25, 2025 | 58.3 | 58.08 | 58.08 | 58.55 | 57.82 | 50.83M |
July 24, 2025 | 57.97 | 58.64 | 58.64 | 59 | 57.71 | 70.77M |
July 23, 2025 | 56.84 | 58 | 58 | 58.38 | 56.81 | 86.94M |
July 22, 2025 | 57.19 | 56.7 | 56.7 | 57.2 | 56.1 | 69.52M |
July 21, 2025 | 57.15 | 57.19 | 57.19 | 57.75 | 56.9 | 46.67M |
July 18, 2025 | 56.95 | 57.07 | 57.07 | 57.45 | 56.86 | 43.62M |
July 17, 2025 | 56.7 | 56.81 | 56.81 | 57.06 | 56.68 | 27.71M |
July 16, 2025 | 57.17 | 56.83 | 56.83 | 57.24 | 56.21 | 48.18M |
July 15, 2025 | 57.75 | 57.1 | 57.1 | 57.96 | 56.98 | 44.17M |
July 14, 2025 | 57.69 | 57.57 | 57.57 | 58.24 | 57.57 | 44.91M |
July 11, 2025 | 57 | 57.71 | 57.71 | 59.02 | 56.96 | 107.64M |
July 10, 2025 | 55.9 | 57.13 | 57.13 | 57.58 | 55.81 | 82.89M |
July 09, 2025 | 56.45 | 55.9 | 55.9 | 56.78 | 55.88 | 39.55M |
July 08, 2025 | 56.4 | 56.45 | 56.45 | 56.78 | 56.11 | 34.35M |