55.06
-1.57(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56 | 56.63 | 56.63 | 59.18 | 55.97 | 6.32M |
| August 15, 2025 | 56.66 | 56.89 | 56.89 | 58.47 | 55.06 | 5.98M |
| August 14, 2025 | 55.29 | 57.61 | 57.61 | 59.69 | 55.15 | 9M |
| August 13, 2025 | 52.47 | 55.29 | 55.29 | 55.66 | 52.33 | 7.31M |
| August 12, 2025 | 55.66 | 53.06 | 53.06 | 55.66 | 51.9 | 7.79M |
| August 11, 2025 | 56.72 | 55.5 | 55.5 | 56.92 | 55 | 4.45M |
| August 08, 2025 | 57.1 | 56.29 | 56.29 | 58 | 55.71 | 4.42M |
| August 07, 2025 | 58.1 | 57.38 | 57.38 | 58.59 | 56.55 | 5.11M |
| August 06, 2025 | 58.71 | 58.21 | 58.21 | 59.45 | 57.95 | 5M |
| August 05, 2025 | 61.67 | 58.57 | 58.57 | 64 | 57.19 | 9.54M |
| August 04, 2025 | 61.51 | 62 | 62 | 63.55 | 60.83 | 6.49M |
| August 01, 2025 | 64 | 63.44 | 63.44 | 67.98 | 62.98 | 8.64M |
| July 31, 2025 | 61.5 | 65 | 65 | 66.66 | 60 | 10.41M |
| July 30, 2025 | 61.29 | 63.6 | 63.6 | 65.2 | 60.82 | 14.67M |
| July 29, 2025 | 56.88 | 60.15 | 60.15 | 61.3 | 54.04 | 14.36M |
| July 28, 2025 | 57.8 | 55.73 | 55.73 | 61.84 | 55.55 | 9.7M |
| July 25, 2025 | 57.88 | 57.59 | 57.59 | 58.5 | 56 | 7.26M |
| July 24, 2025 | 58.99 | 57.92 | 57.92 | 60.68 | 54.62 | 11.37M |
| July 23, 2025 | 62.23 | 59.27 | 59.27 | 63.5 | 58.39 | 10.66M |
| July 22, 2025 | 56.59 | 61.98 | 61.98 | 63.8 | 56.4 | 10.95M |
| July 21, 2025 | 54 | 58 | 58 | 59.9 | 53.61 | 12.22M |
| July 18, 2025 | 49.02 | 54.75 | 54.75 | 55.02 | 47.4 | 13.58M |
| July 17, 2025 | 48.95 | 50.02 | 50.02 | 50.98 | 47.88 | 10.76M |
| July 16, 2025 | 49.6 | 49.49 | 49.49 | 50 | 47.3 | 11.13M |
| July 15, 2025 | 50 | 50.1 | 50.1 | 51.36 | 47.1 | 17.55M |
| July 14, 2025 | 45 | 48.3 | 48.3 | 48.3 | 45 | 4.7M |
| July 11, 2025 | 41.8 | 43.91 | 43.91 | 44.75 | 41.47 | 16.3M |
| July 10, 2025 | 38.29 | 40.68 | 40.68 | 40.68 | 38.29 | 7.22M |
| July 09, 2025 | 34.6 | 36.98 | 36.98 | 38.17 | 34.07 | 5.72M |
| July 08, 2025 | 34.01 | 34.7 | 34.7 | 35.45 | 33.73 | 2.7M |
| July 07, 2025 | 34.5 | 34.09 | 34.09 | 37.09 | 33.96 | 3.53M |
| July 04, 2025 | 33.46 | 34.5 | 34.5 | 34.54 | 32.7 | 3.94M |
| July 03, 2025 | 32.2 | 33.27 | 33.27 | 33.66 | 32.05 | 2.72M |
| July 02, 2025 | 32.21 | 31.99 | 31.99 | 33.14 | 31.54 | 1.71M |
| July 01, 2025 | 31.3 | 32.7 | 32.7 | 32.74 | 31.09 | 2.57M |
| June 30, 2025 | 31.43 | 31.44 | 31.44 | 31.71 | 30.34 | 3.05M |
| June 27, 2025 | 31.68 | 31.58 | 31.58 | 31.92 | 31.43 | 1.19M |
| June 26, 2025 | 32.33 | 31.74 | 31.74 | 32.41 | 30.71 | 2.46M |
| June 25, 2025 | 30.43 | 32.15 | 32.15 | 32.31 | 30.22 | 4.02M |
| June 24, 2025 | 29.87 | 30.4 | 30.4 | 30.43 | 29.8 | 1.57M |
| June 23, 2025 | 29.42 | 29.96 | 29.96 | 30.29 | 29.17 | 1.91M |
| June 20, 2025 | 29.99 | 29.58 | 29.58 | 30.38 | 29.52 | 1.34M |
| June 19, 2025 | 30.8 | 30.11 | 30.11 | 31.54 | 29.82 | 2.38M |
| June 18, 2025 | 30.2 | 30.89 | 30.89 | 31.09 | 29.59 | 3.03M |
| June 17, 2025 | 31.99 | 30.25 | 30.25 | 32.13 | 30 | 3.07M |
| June 16, 2025 | 32.4 | 31.7 | 31.7 | 32.49 | 31.56 | 2.78M |
| June 13, 2025 | 33.5 | 32.42 | 32.42 | 34.3 | 32.1 | 3.13M |
| June 12, 2025 | 33.41 | 33.77 | 33.77 | 34.45 | 33.2 | 2.61M |
| June 11, 2025 | 33.92 | 33.35 | 33.35 | 34 | 32.83 | 3M |
| June 10, 2025 | 32.69 | 33.95 | 33.95 | 34.95 | 32.6 | 6.27M |
| June 09, 2025 | 30.94 | 32.85 | 32.85 | 33.77 | 30.74 | 6.56M |
| June 06, 2025 | 31.87 | 31.3 | 30.7 | 32.29 | 31.16 | 1.51M |
| June 05, 2025 | 32.9 | 31.96 | 31.35 | 33 | 31.61 | 2.03M |
| June 04, 2025 | 31.97 | 32.76 | 32.13 | 32.85 | 31.63 | 2.91M |
| June 03, 2025 | 31.03 | 31.75 | 31.14 | 32 | 30.75 | 2.42M |
| May 30, 2025 | 30.34 | 31.03 | 31.03 | 31.7 | 30.17 | 3.64M |
| May 29, 2025 | 29.46 | 30.15 | 30.15 | 30.45 | 28.8 | 2.17M |
| May 28, 2025 | 29.52 | 28.97 | 28.97 | 29.7 | 28.86 | 1.49M |
| May 27, 2025 | 29.58 | 29.71 | 29.71 | 30.08 | 29.51 | 1.4M |
| May 26, 2025 | 31.13 | 29.58 | 29.58 | 31.31 | 29.4 | 2.62M |
