56.23
-0.49(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.68 | 56.72 | 56.72 | 57.15 | 55.61 | 5.99M |
| August 15, 2025 | 56.01 | 56.49 | 56.49 | 56.5 | 55.52 | 5.56M |
| August 14, 2025 | 58.31 | 56.21 | 56.21 | 58.8 | 56.14 | 6.93M |
| August 13, 2025 | 58 | 58.43 | 58.43 | 58.97 | 57.95 | 4.69M |
| August 12, 2025 | 58.6 | 57.91 | 57.91 | 58.69 | 57.06 | 4.92M |
| August 11, 2025 | 56.87 | 58.68 | 58.68 | 59.1 | 56.87 | 6.84M |
| August 08, 2025 | 56.49 | 56.57 | 56.57 | 57.75 | 56.32 | 5.56M |
| August 07, 2025 | 56.94 | 56.76 | 56.76 | 57.13 | 55.73 | 5.54M |
| August 06, 2025 | 54.84 | 56.94 | 56.94 | 57.43 | 54.82 | 7.36M |
| August 05, 2025 | 55 | 54.95 | 54.95 | 55.85 | 54.54 | 4.41M |
| August 04, 2025 | 53 | 55.1 | 55.1 | 55.18 | 52.83 | 5.95M |
| August 01, 2025 | 54.9 | 53.29 | 53.29 | 55 | 52.8 | 5.77M |
| July 31, 2025 | 54.47 | 54.89 | 54.89 | 56.1 | 54.45 | 5.99M |
| July 30, 2025 | 55.58 | 54.82 | 54.82 | 56.19 | 54.05 | 6.05M |
| July 29, 2025 | 54.2 | 55.6 | 55.6 | 55.67 | 54.13 | 6.2M |
| July 28, 2025 | 52.98 | 54.7 | 54.7 | 55.44 | 52.81 | 8.32M |
| July 25, 2025 | 52.03 | 52.5 | 52.5 | 52.7 | 51.8 | 3.93M |
| July 24, 2025 | 51.6 | 51.97 | 51.97 | 52.41 | 51.51 | 4.31M |
| July 23, 2025 | 52.89 | 51.74 | 51.74 | 53.06 | 51.52 | 5.72M |
| July 22, 2025 | 52.25 | 53.15 | 53.15 | 53.85 | 51.93 | 6.72M |
| July 21, 2025 | 52.21 | 52.27 | 52.27 | 53.08 | 51.68 | 6.2M |
| July 18, 2025 | 52.48 | 52.23 | 52.23 | 52.99 | 51.91 | 4.06M |
| July 17, 2025 | 51.9 | 52.7 | 52.7 | 53 | 51.3 | 6.16M |
| July 16, 2025 | 51.89 | 51.73 | 51.73 | 52.38 | 51.38 | 5.79M |
| July 15, 2025 | 52.28 | 51.81 | 51.81 | 53.8 | 51.35 | 8.82M |
| July 14, 2025 | 52.8 | 51.28 | 51.28 | 53.2 | 50.91 | 8.83M |
| July 11, 2025 | 50.06 | 52.63 | 52.63 | 52.81 | 49.9 | 12.51M |
| July 10, 2025 | 49.25 | 49.6 | 49.6 | 50.44 | 48.89 | 4.75M |
| July 09, 2025 | 49.5 | 49.26 | 49.26 | 50.37 | 49.11 | 5.19M |
| July 08, 2025 | 48 | 49.04 | 49.04 | 49.47 | 47.9 | 4.47M |
| July 07, 2025 | 48.48 | 48.04 | 48.04 | 49.12 | 48.03 | 3.11M |
| July 04, 2025 | 49.01 | 48.84 | 48.84 | 49.48 | 48.38 | 3.46M |
| July 03, 2025 | 48.94 | 49.31 | 49.31 | 50.1 | 48.8 | 4.76M |
| July 02, 2025 | 50.28 | 49.08 | 49.08 | 50.28 | 48.78 | 5.66M |
| July 01, 2025 | 50.4 | 50.37 | 50.37 | 51.58 | 50.01 | 7.4M |
| June 30, 2025 | 48.26 | 50.27 | 50.27 | 50.78 | 48.26 | 9.15M |
| June 27, 2025 | 48.31 | 48.26 | 48.26 | 49.1 | 47.97 | 4.81M |
| June 26, 2025 | 48.81 | 48.35 | 48.35 | 49.5 | 48.15 | 6.83M |
| June 25, 2025 | 46.88 | 48.8 | 48.8 | 49.49 | 46.8 | 10.81M |
| June 24, 2025 | 46 | 46.8 | 46.8 | 47.08 | 45.55 | 6.63M |
| June 23, 2025 | 44.23 | 46.23 | 46.23 | 46.64 | 44.21 | 6.69M |
| June 20, 2025 | 44.9 | 44.37 | 44.37 | 45.09 | 44.33 | 2.77M |
| June 19, 2025 | 45.5 | 45.01 | 45.01 | 45.87 | 44.88 | 3.76M |
| June 18, 2025 | 45.3 | 45.72 | 45.72 | 46.1 | 45.18 | 3.64M |
| June 17, 2025 | 45.29 | 45.36 | 45.36 | 45.76 | 44.92 | 2.7M |
| June 16, 2025 | 45.39 | 45.38 | 45.38 | 46.1 | 45.11 | 3.53M |
| June 13, 2025 | 46.51 | 45.44 | 45.44 | 46.66 | 45.08 | 5.1M |
| June 12, 2025 | 45.5 | 45.64 | 45.64 | 46.22 | 45.19 | 3.08M |
| June 11, 2025 | 44.95 | 45.75 | 45.75 | 45.98 | 44.6 | 5.06M |
| June 10, 2025 | 45.66 | 44.91 | 44.91 | 45.78 | 44.2 | 8.13M |
| June 09, 2025 | 46.95 | 46.2 | 46.2 | 47.8 | 45.85 | 8.96M |
| June 06, 2025 | 47.62 | 46.9 | 46.9 | 48.29 | 46.82 | 4.37M |
| June 05, 2025 | 46.89 | 47.62 | 47.62 | 47.9 | 46.52 | 4.95M |
| June 04, 2025 | 46.47 | 46.9 | 46.9 | 47 | 46.36 | 3.52M |
| June 03, 2025 | 46.33 | 46.63 | 46.63 | 47.04 | 46.1 | 4.12M |
| May 30, 2025 | 46.84 | 46.45 | 46.45 | 47.03 | 46.22 | 3.77M |
| May 29, 2025 | 45.66 | 46.72 | 46.72 | 46.94 | 45.55 | 4.26M |
| May 28, 2025 | 46.22 | 45.76 | 45.76 | 46.44 | 45.6 | 3.77M |
| May 27, 2025 | 47.12 | 46.21 | 46.21 | 47.26 | 45.98 | 5.33M |
| May 26, 2025 | 46.86 | 47.52 | 47.52 | 47.55 | 46.7 | 4.57M |