60.74
-0.56(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.99 | 61.3 | 61.3 | 62.78 | 58.5 | 4.99M |
| August 15, 2025 | 56.84 | 58.93 | 58.93 | 59.5 | 56.66 | 3.02M |
| August 14, 2025 | 56.35 | 57.68 | 57.68 | 59.5 | 56.34 | 3.56M |
| August 13, 2025 | 54.9 | 56.36 | 56.36 | 56.47 | 54.9 | 2.05M |
| August 12, 2025 | 55.19 | 55.01 | 55.01 | 55.5 | 54.8 | 1.1M |
| August 11, 2025 | 54.99 | 55.17 | 55.17 | 55.42 | 54.8 | 1.24M |
| August 08, 2025 | 55.14 | 54.79 | 54.79 | 55.33 | 54.7 | 1.05M |
| August 07, 2025 | 54.31 | 55.15 | 55.15 | 55.49 | 54.26 | 1.78M |
| August 06, 2025 | 54.22 | 54.3 | 54.3 | 54.4 | 53.81 | 890,887 |
| August 05, 2025 | 53.63 | 54.22 | 54.22 | 54.49 | 53.62 | 976,389 |
| August 04, 2025 | 53 | 53.74 | 53.74 | 53.75 | 52.87 | 1.04M |
| August 01, 2025 | 53.54 | 53.59 | 53.59 | 54.7 | 53.45 | 1.72M |
| July 31, 2025 | 54.15 | 53.51 | 53.51 | 54.17 | 53.16 | 1.44M |
| July 30, 2025 | 54.18 | 54.48 | 54.48 | 55.14 | 53.78 | 1.81M |
| July 29, 2025 | 54.3 | 54.17 | 54.17 | 54.65 | 53.58 | 1.82M |
| July 28, 2025 | 55 | 54.55 | 54.55 | 55.21 | 54 | 2.31M |
| July 25, 2025 | 55.55 | 55.38 | 55.38 | 57.24 | 55.22 | 2.49M |
| July 24, 2025 | 54.45 | 55.41 | 55.41 | 55.95 | 54.45 | 2.24M |
| July 23, 2025 | 53.69 | 54.45 | 54.45 | 56.24 | 53.63 | 3.14M |
| July 22, 2025 | 53.19 | 53.42 | 53.42 | 53.42 | 52.86 | 1.21M |
| July 21, 2025 | 52.98 | 53.36 | 53.36 | 53.53 | 52.9 | 1.32M |
| July 18, 2025 | 52.88 | 53.12 | 53.12 | 53.92 | 52.76 | 1.74M |
| July 17, 2025 | 53.56 | 52.96 | 52.96 | 53.85 | 52.82 | 1.29M |
| July 16, 2025 | 52.56 | 53.56 | 53.56 | 53.65 | 52.56 | 1.28M |
| July 15, 2025 | 52.67 | 52.56 | 52.56 | 53.35 | 52.24 | 2.04M |
| July 14, 2025 | 53.5 | 52.81 | 52.81 | 53.54 | 52.43 | 1.97M |
| July 11, 2025 | 52.94 | 53.5 | 53.5 | 54.66 | 52.58 | 2.05M |
| July 10, 2025 | 52.26 | 52.94 | 52.94 | 53.4 | 52.1 | 1.05M |
| July 09, 2025 | 52.3 | 52.23 | 52.23 | 52.8 | 52.16 | 761,353 |
| July 08, 2025 | 51.9 | 52.22 | 52.22 | 52.82 | 51.81 | 1.23M |
| July 07, 2025 | 53.14 | 51.97 | 51.97 | 53.6 | 51.6 | 2.04M |
| July 04, 2025 | 52.76 | 53.33 | 53.33 | 54.36 | 52.76 | 1.38M |
| July 03, 2025 | 52.56 | 53.16 | 53.16 | 53.96 | 52.15 | 2M |
| July 02, 2025 | 52.83 | 52.06 | 52.06 | 52.83 | 51.86 | 1.11M |
| July 01, 2025 | 53.32 | 52.63 | 52.63 | 53.83 | 52.15 | 1.18M |
| June 30, 2025 | 52.5 | 53.32 | 53.32 | 53.59 | 51.75 | 1.83M |
| June 27, 2025 | 51.7 | 51.8 | 51.8 | 52.34 | 51.5 | 964,600 |
| June 26, 2025 | 52.5 | 51.7 | 51.7 | 52.66 | 51.66 | 1.54M |
| June 25, 2025 | 52.3 | 52.88 | 52.88 | 53.2 | 51.9 | 1.82M |
| June 24, 2025 | 52.13 | 51.91 | 51.91 | 52.58 | 51.76 | 1.42M |
| June 23, 2025 | 52 | 52.31 | 52.31 | 52.39 | 51.61 | 828,610 |
| June 20, 2025 | 52 | 52.11 | 52.11 | 52.75 | 51.7 | 935,300 |
| June 19, 2025 | 53.04 | 51.81 | 51.81 | 53.31 | 51.78 | 1.52M |
| June 18, 2025 | 53.94 | 53.17 | 53.17 | 54.08 | 52.9 | 1.18M |
| June 17, 2025 | 53.91 | 53.94 | 53.94 | 54.32 | 53.41 | 1.16M |
| June 16, 2025 | 54.24 | 54.32 | 54.32 | 54.74 | 53.8 | 1.34M |
| June 13, 2025 | 55.55 | 54.39 | 54.39 | 55.66 | 54.36 | 1.64M |
| June 12, 2025 | 53.69 | 55.63 | 55.63 | 55.85 | 53.36 | 2.4M |
| June 11, 2025 | 54.09 | 53.7 | 53.7 | 54.88 | 53.61 | 1.83M |
| June 10, 2025 | 54.22 | 54.49 | 54.49 | 54.8 | 53.34 | 2.51M |
| June 09, 2025 | 53.26 | 54.12 | 54.12 | 54.64 | 53 | 3.77M |
| June 06, 2025 | 52.09 | 53.2 | 53.2 | 53.25 | 51.11 | 2.75M |
| June 05, 2025 | 52.68 | 52.1 | 52.1 | 53.27 | 51.51 | 2.41M |
| June 04, 2025 | 50.9 | 52.95 | 52.24 | 53.8 | 50.36 | 3.84M |
| June 03, 2025 | 50.47 | 50.85 | 50.17 | 51.73 | 50.08 | 2.21M |
| May 30, 2025 | 50.3 | 50.4 | 50.4 | 51.04 | 50.11 | 1.34M |
| May 29, 2025 | 50.27 | 50.22 | 50.22 | 50.59 | 50 | 1.31M |
| May 28, 2025 | 49.62 | 50.09 | 50.09 | 51.38 | 49.35 | 1.68M |
| May 27, 2025 | 48.63 | 49.47 | 49.47 | 49.62 | 48.63 | 1.17M |
| May 26, 2025 | 48.76 | 48.9 | 48.9 | 49.37 | 48.38 | 912,228 |