55.96
+1.3(+2.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 54.8 | 55.96 | 55.96 | 56.03 | 54.68 | 7.32M |
| August 15, 2025 | 54.25 | 54.66 | 54.66 | 54.82 | 54.24 | 4.57M |
| August 14, 2025 | 55.72 | 54.51 | 54.51 | 55.72 | 54.5 | 7.02M |
| August 13, 2025 | 56.4 | 55.75 | 55.75 | 56.4 | 55.72 | 6.14M |
| August 12, 2025 | 56.6 | 56.24 | 56.24 | 57.1 | 56.23 | 4.63M |
| August 11, 2025 | 56.25 | 56.58 | 56.58 | 56.88 | 56.1 | 4.24M |
| August 08, 2025 | 56.55 | 56.35 | 56.35 | 56.88 | 56.05 | 4.16M |
| August 07, 2025 | 57.36 | 56.5 | 56.5 | 57.5 | 56.46 | 6.88M |
| August 06, 2025 | 57.7 | 57.4 | 57.4 | 57.84 | 57.39 | 4.33M |
| August 05, 2025 | 57.89 | 57.67 | 57.67 | 58.15 | 57.55 | 4.32M |
| August 04, 2025 | 57.9 | 57.69 | 57.69 | 58.52 | 57.3 | 5.51M |
| August 01, 2025 | 58.05 | 58.06 | 58.06 | 58.76 | 57.98 | 3.41M |
| July 31, 2025 | 59.39 | 58.54 | 58.54 | 59.56 | 58.28 | 5.03M |
| July 30, 2025 | 59 | 58.72 | 58.72 | 59.59 | 58.4 | 4.8M |
| July 29, 2025 | 58.95 | 58.91 | 58.91 | 59.49 | 58.71 | 4.23M |
| July 28, 2025 | 59.59 | 59.05 | 59.05 | 59.62 | 58.97 | 4.45M |
| July 25, 2025 | 60.67 | 59.74 | 59.74 | 60.69 | 59.6 | 6.06M |
| July 24, 2025 | 59.93 | 60.76 | 60.76 | 61.99 | 59.83 | 9.21M |
| July 23, 2025 | 59.38 | 59.93 | 59.93 | 60.16 | 59.33 | 4.54M |
| July 22, 2025 | 59.11 | 59.52 | 59.52 | 60.14 | 59.09 | 4.11M |
| July 21, 2025 | 59.89 | 59.24 | 59.24 | 59.9 | 59.07 | 4.78M |
| July 18, 2025 | 59.99 | 60.02 | 60.02 | 60.16 | 59.54 | 3.55M |
| July 17, 2025 | 59.68 | 59.91 | 59.91 | 60.45 | 59.26 | 3.61M |
| July 16, 2025 | 58.9 | 59.5 | 59.5 | 59.55 | 58.75 | 3.1M |
| July 15, 2025 | 58.34 | 59.12 | 59.12 | 59.21 | 57.6 | 4.56M |
| July 14, 2025 | 59.51 | 58.8 | 58.8 | 59.51 | 58.8 | 4.3M |
| July 11, 2025 | 59.93 | 59.5 | 59.5 | 60 | 59.48 | 4.86M |
| July 10, 2025 | 60.11 | 59.92 | 59.92 | 60.41 | 59.8 | 3.87M |
| July 09, 2025 | 60.66 | 60.41 | 60.41 | 61.41 | 60.23 | 5.18M |
| July 08, 2025 | 59.69 | 59.93 | 59.93 | 60.23 | 59.51 | 3.08M |
| July 07, 2025 | 60.74 | 59.81 | 59.81 | 60.75 | 59.63 | 4.14M |
| July 04, 2025 | 61.62 | 60.65 | 60.65 | 61.75 | 60.58 | 3.99M |
| July 03, 2025 | 61.69 | 61.64 | 61.64 | 62.48 | 61.17 | 4.49M |
| July 02, 2025 | 60.19 | 62.31 | 62.31 | 62.57 | 58.5 | 10.89M |
| July 01, 2025 | 60.8 | 60.2 | 60.2 | 61.28 | 59.75 | 6.72M |
| June 30, 2025 | 61.6 | 61 | 61 | 61.7 | 60.95 | 4.12M |
| June 27, 2025 | 60.81 | 61.4 | 61.4 | 61.7 | 60.81 | 3.2M |
| June 26, 2025 | 62 | 60.96 | 60.96 | 62.01 | 60.85 | 5.32M |
| June 25, 2025 | 62.1 | 61.95 | 61.95 | 62.1 | 61.32 | 4.19M |
| June 24, 2025 | 62.81 | 62.14 | 62.14 | 63.12 | 61.69 | 6.17M |
| June 23, 2025 | 61.39 | 62.8 | 62.8 | 63.04 | 61.11 | 3.76M |
| June 20, 2025 | 60.95 | 62.04 | 62.04 | 62.04 | 60.91 | 3.48M |
| June 19, 2025 | 62.5 | 61.05 | 61.05 | 62.88 | 60.98 | 5.29M |
| June 18, 2025 | 63.84 | 62.9 | 62.9 | 63.84 | 62.81 | 3.49M |
| June 17, 2025 | 63.73 | 64.14 | 64.14 | 64.6 | 63.53 | 4.97M |
| June 16, 2025 | 64.56 | 63.66 | 63.66 | 64.8 | 63.4 | 6.06M |
| June 13, 2025 | 66.61 | 65.09 | 65.09 | 66.61 | 64.86 | 5.72M |
| June 12, 2025 | 67.48 | 66.61 | 66.61 | 67.48 | 66.24 | 5.4M |
| June 11, 2025 | 67.52 | 67.48 | 67.48 | 68.15 | 67.3 | 5.48M |
| June 10, 2025 | 69.7 | 67.56 | 67.56 | 69.97 | 67.22 | 8.67M |
| June 09, 2025 | 71.02 | 69.7 | 69.7 | 71.59 | 69.42 | 11.74M |
| June 06, 2025 | 80 | 72.48 | 72.48 | 80 | 72.38 | 22.78M |
| June 05, 2025 | 78.36 | 78.36 | 78.36 | 78.36 | 77.4 | 12.04M |
| June 04, 2025 | 69.97 | 71.24 | 71.24 | 72 | 69.69 | 4.59M |
| June 03, 2025 | 69 | 70.18 | 70.18 | 70.37 | 68.37 | 3.95M |
| May 30, 2025 | 70.6 | 69.3 | 69.3 | 70.95 | 69.29 | 3.75M |
| May 29, 2025 | 68.54 | 69.44 | 69.44 | 69.98 | 68.09 | 2.96M |
| May 28, 2025 | 69.59 | 68.43 | 68.43 | 69.59 | 68.37 | 2.12M |
| May 27, 2025 | 68.91 | 69.44 | 69.44 | 70.28 | 68.9 | 2.95M |
| May 26, 2025 | 68 | 68.91 | 68.91 | 69.7 | 67.51 | 3.27M |