57.50
-0.52(-0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 55 | 58.02 | 58.02 | 59.7 | 54.72 | 46.75M |
| August 15, 2025 | 54.73 | 54.88 | 54.88 | 55.72 | 54.56 | 33.07M |
| August 14, 2025 | 59.56 | 54.78 | 54.78 | 59.56 | 54.7 | 53.14M |
| August 13, 2025 | 57.8 | 60.16 | 60.16 | 60.33 | 57.08 | 50.41M |
| August 12, 2025 | 59.85 | 57.81 | 57.81 | 60.22 | 56.33 | 55.12M |
| August 11, 2025 | 58.94 | 60.35 | 60.35 | 61.5 | 57.68 | 32.52M |
| August 08, 2025 | 58.7 | 59.62 | 59.62 | 61 | 58.18 | 31.28M |
| August 07, 2025 | 59.22 | 59.05 | 59.05 | 61.48 | 57.88 | 26.53M |
| August 06, 2025 | 59.8 | 59.58 | 59.58 | 61.97 | 59.4 | 25.61M |
| August 05, 2025 | 61.53 | 59.9 | 59.9 | 62 | 59.39 | 23.62M |
| August 04, 2025 | 61.5 | 60.88 | 60.88 | 61.5 | 59.5 | 33.22M |
| August 01, 2025 | 63.76 | 62.15 | 62.15 | 64.5 | 61.38 | 28.72M |
| July 31, 2025 | 66.5 | 66.56 | 66.56 | 69.04 | 64.64 | 31.36M |
| July 30, 2025 | 67 | 66.2 | 66.2 | 67.5 | 64.06 | 29.76M |
| July 29, 2025 | 61.7 | 68.01 | 68.01 | 68.72 | 60.88 | 30.36M |
| July 28, 2025 | 58.3 | 63.18 | 63.18 | 64.13 | 58 | 28.3M |
| July 25, 2025 | 54.3 | 58.3 | 58.3 | 58.77 | 54.3 | 33.54M |
| July 24, 2025 | 54.68 | 54.67 | 54.67 | 55.05 | 52.91 | 22.45M |
| July 23, 2025 | 54.2 | 53.7 | 53.7 | 54.75 | 53.05 | 18.46M |
| July 22, 2025 | 55.85 | 54.24 | 54.24 | 57.49 | 54.24 | 30.02M |
| July 21, 2025 | 53.47 | 56.98 | 56.98 | 57.9 | 52.67 | 42.25M |
| July 18, 2025 | 54.3 | 53.43 | 53.43 | 58.18 | 52.54 | 46.48M |
| July 17, 2025 | 49.7 | 53.2 | 53.2 | 53.8 | 49.43 | 35.92M |
| July 16, 2025 | 51.51 | 49.53 | 49.53 | 51.71 | 49.34 | 27.33M |
| July 15, 2025 | 49.29 | 50.84 | 50.84 | 52.33 | 49.14 | 41.8M |
| July 14, 2025 | 47.74 | 48.51 | 48.51 | 49.17 | 47.15 | 28.99M |
| July 11, 2025 | 49.64 | 47.9 | 47.9 | 49.7 | 47.22 | 39.31M |
| July 10, 2025 | 50.54 | 49.65 | 49.65 | 50.99 | 48 | 35.26M |
| July 09, 2025 | 50.55 | 50.27 | 50.27 | 53.46 | 49.6 | 51.01M |
| July 08, 2025 | 46.03 | 50.55 | 50.55 | 50.55 | 45.5 | 52.63M |
| July 07, 2025 | 45.8 | 45.95 | 45.95 | 48.08 | 45.22 | 32.8M |
| July 04, 2025 | 44.09 | 46.58 | 46.58 | 47.5 | 43.61 | 59.55M |
| July 03, 2025 | 41.41 | 43.18 | 43.18 | 44.14 | 40.5 | 57.72M |
| July 02, 2025 | 42.33 | 41.1 | 41.1 | 42.4 | 40.16 | 32.05M |
| July 01, 2025 | 41.79 | 42.34 | 42.34 | 43 | 40.7 | 55.32M |
| June 30, 2025 | 38.98 | 41.84 | 41.84 | 41.84 | 38.79 | 82.98M |
| June 27, 2025 | 35.58 | 38.04 | 38.04 | 38.55 | 35 | 73.33M |
| June 26, 2025 | 32.33 | 35.12 | 35.12 | 35.12 | 32.33 | 53.82M |
| June 25, 2025 | 31.54 | 31.93 | 31.93 | 32.25 | 31.35 | 23.08M |
| June 24, 2025 | 31.07 | 31.55 | 31.55 | 32 | 31.07 | 16.8M |
| June 23, 2025 | 30.6 | 30.85 | 30.85 | 31.17 | 30.55 | 13.07M |
| June 20, 2025 | 32.08 | 31.02 | 31.02 | 32.4 | 30.8 | 16.04M |
| June 19, 2025 | 32.3 | 32.1 | 32.1 | 33.1 | 31.85 | 21.47M |
| June 18, 2025 | 31 | 32.5 | 32.5 | 32.74 | 30.5 | 34.87M |
| June 17, 2025 | 32.5 | 31.05 | 31.05 | 32.5 | 30.86 | 27.28M |
| June 16, 2025 | 32.25 | 32.35 | 32.35 | 33.67 | 32.15 | 16.5M |
| June 13, 2025 | 32.88 | 32.34 | 32.34 | 33.88 | 32.13 | 11.5M |
| June 12, 2025 | 32.5 | 33.18 | 33.18 | 33.66 | 32.36 | 14.82M |
| June 11, 2025 | 32.54 | 32.46 | 32.46 | 33.27 | 32.4 | 12.13M |
| June 10, 2025 | 33.28 | 33.26 | 32.46 | 34 | 32.89 | 16.05M |
| June 09, 2025 | 34.33 | 33.69 | 32.88 | 34.55 | 33.65 | 15.96M |
| June 06, 2025 | 33.95 | 34.3 | 34.3 | 35.3 | 33.88 | 16.94M |
| June 05, 2025 | 32.83 | 34.71 | 34.71 | 35.2 | 32.7 | 28.01M |
| June 04, 2025 | 31.75 | 33.03 | 33.03 | 33.68 | 31.68 | 25.85M |
| June 03, 2025 | 31.11 | 31.32 | 31.32 | 31.88 | 30.65 | 14.89M |
| May 30, 2025 | 30.68 | 31.22 | 31.22 | 31.23 | 30.37 | 15.82M |
| May 29, 2025 | 29.86 | 30.91 | 30.91 | 31.56 | 29.68 | 37.22M |
| May 28, 2025 | 29 | 29.52 | 29.52 | 29.64 | 28.98 | 12.13M |
| May 27, 2025 | 29.02 | 29.04 | 29.04 | 29.82 | 28.83 | 9.78M |
| May 26, 2025 | 28.56 | 29.23 | 29.23 | 29.45 | 28.56 | 14.57M |
