55.24
-1.77(-3.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 09, 2025 | 57 | 55.2 | 55.2 | 57.05 | 54.49 | 3.93M |
| September 08, 2025 | 57.11 | 57.01 | 57.01 | 57.55 | 56.1 | 3.09M |
| September 05, 2025 | 57 | 57.1 | 57.1 | 57.15 | 55.49 | 2.82M |
| September 04, 2025 | 57.11 | 56.51 | 56.51 | 57.77 | 55.72 | 3.41M |
| September 03, 2025 | 59.98 | 57.1 | 57.1 | 59.99 | 56.96 | 3.42M |
| September 02, 2025 | 61 | 59.58 | 59.58 | 61 | 58.86 | 3.78M |
| September 01, 2025 | 62.41 | 61.3 | 61.3 | 62.88 | 60.81 | 4.43M |
| August 29, 2025 | 63.74 | 62.01 | 62.01 | 63.74 | 61.67 | 4.91M |
| August 28, 2025 | 64.04 | 64 | 64 | 64.68 | 61.67 | 6.79M |
| August 27, 2025 | 70.48 | 65.21 | 65.21 | 70.48 | 64.92 | 6.41M |
| August 26, 2025 | 67.68 | 67.78 | 67.78 | 68.95 | 66.61 | 3.47M |
| August 25, 2025 | 68.67 | 67.9 | 67.9 | 69 | 67.29 | 4.7M |
| August 22, 2025 | 64.5 | 66.97 | 66.97 | 67 | 64.05 | 4.65M |
| August 21, 2025 | 64.66 | 64.19 | 64.19 | 65.93 | 63.82 | 3.64M |
| August 20, 2025 | 66.3 | 64.96 | 64.96 | 66.33 | 63.51 | 3.66M |
| August 19, 2025 | 67.25 | 66.72 | 66.72 | 67.99 | 66.01 | 2.89M |
| August 18, 2025 | 65.13 | 67.26 | 67.26 | 68 | 64.85 | 4.96M |
| August 15, 2025 | 64 | 64.42 | 64.42 | 65.31 | 63.51 | 4.8M |
| August 14, 2025 | 64.8 | 63.15 | 63.15 | 64.8 | 62.61 | 3.47M |
| August 13, 2025 | 64.78 | 64.25 | 64.25 | 65.99 | 63.66 | 3.96M |
| August 12, 2025 | 66.06 | 64.45 | 64.45 | 66.28 | 64.1 | 3.13M |
| August 11, 2025 | 65.84 | 66.04 | 66.04 | 66.73 | 65.33 | 3.09M |
| August 08, 2025 | 67.46 | 66 | 66 | 67.5 | 64.88 | 3.98M |
| August 07, 2025 | 68.5 | 68.46 | 68.46 | 70.26 | 67.22 | 3.47M |
| August 06, 2025 | 69.16 | 68.08 | 68.08 | 69.44 | 67.3 | 4.32M |
| August 05, 2025 | 69.99 | 69.17 | 69.17 | 70.8 | 68.6 | 3.54M |
| August 04, 2025 | 67.31 | 70.51 | 70.51 | 71.4 | 66.18 | 6.03M |
| August 01, 2025 | 68.91 | 69.44 | 69.44 | 70.5 | 65.59 | 6.14M |
| July 31, 2025 | 66.3 | 67.99 | 67.99 | 70.93 | 65.35 | 7.4M |
| July 30, 2025 | 65.95 | 64.88 | 64.88 | 66.4 | 64.7 | 3.09M |
| July 29, 2025 | 64.3 | 66.38 | 66.38 | 66.58 | 64 | 4.58M |
| July 28, 2025 | 65.5 | 64.8 | 64.8 | 65.75 | 63 | 3.99M |
| July 25, 2025 | 63.5 | 65.42 | 65.42 | 66.12 | 63.13 | 6.56M |
| July 24, 2025 | 62.9 | 63.27 | 63.27 | 64.2 | 62.05 | 4.13M |
| July 23, 2025 | 62.71 | 62.98 | 62.98 | 64.3 | 62.02 | 3.75M |
| July 22, 2025 | 63.75 | 62.97 | 62.97 | 64.8 | 62.12 | 5.28M |
| July 21, 2025 | 62.5 | 64.8 | 64.8 | 66.48 | 62.25 | 6.77M |
| July 18, 2025 | 64.5 | 63.7 | 63.7 | 68.68 | 63.33 | 10.61M |
| July 17, 2025 | 61.37 | 62.71 | 62.71 | 65.49 | 60.31 | 9.22M |
| July 16, 2025 | 61.2 | 62.5 | 62.5 | 62.6 | 59.68 | 12.65M |
| July 15, 2025 | 53.69 | 59.42 | 59.42 | 59.42 | 53.46 | 5.58M |
| July 14, 2025 | 54.65 | 54.02 | 54.02 | 54.65 | 53.26 | 3.21M |
| July 11, 2025 | 52.3 | 54.64 | 54.64 | 55.7 | 51.82 | 5.52M |
| July 10, 2025 | 52.69 | 52.48 | 52.48 | 52.81 | 52.2 | 1.19M |
| July 09, 2025 | 53.3 | 52.79 | 52.79 | 53.49 | 52.69 | 2.08M |
| July 08, 2025 | 52.73 | 53.15 | 53.15 | 53.3 | 52.48 | 1.4M |
| July 07, 2025 | 53.06 | 52.59 | 52.59 | 53.33 | 52.37 | 1.34M |
| July 04, 2025 | 53.45 | 53.06 | 53.06 | 54.15 | 52.75 | 1.6M |
| July 03, 2025 | 53.6 | 53.46 | 53.46 | 54.2 | 53.1 | 1.03M |
| July 02, 2025 | 54.1 | 53.6 | 53.6 | 54.44 | 53.32 | 1.78M |
| July 01, 2025 | 55.66 | 54.5 | 54.5 | 55.66 | 54.12 | 1.76M |
| June 30, 2025 | 54.9 | 55.7 | 55.7 | 56.05 | 54.34 | 2.5M |
| June 27, 2025 | 55 | 54.69 | 54.69 | 55.91 | 54 | 2.34M |
| June 26, 2025 | 55.35 | 55.07 | 55.07 | 56.27 | 54.63 | 2.49M |
| June 25, 2025 | 54.66 | 55.33 | 55.33 | 55.55 | 54.2 | 2.74M |
| June 24, 2025 | 53.53 | 54.64 | 54.64 | 55.2 | 53.53 | 2.73M |
| June 23, 2025 | 52 | 53.71 | 53.71 | 53.9 | 52 | 2.27M |
| June 20, 2025 | 54.1 | 53 | 53 | 54.63 | 52.29 | 3.78M |
| June 19, 2025 | 54.8 | 54.36 | 54.36 | 56.38 | 54.16 | 2.34M |
| June 18, 2025 | 53.2 | 54.38 | 54.38 | 54.9 | 52.99 | 2.65M |
