60.37
-1.88(-3.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 60.05 | 59.77 | 59.77 | 61.75 | 59.6 | 1.73M |
| August 14, 2025 | 62.19 | 60.19 | 60.19 | 63.13 | 60.12 | 2M |
| August 13, 2025 | 60.12 | 62.72 | 62.72 | 64.01 | 60.12 | 3.39M |
| August 12, 2025 | 60.36 | 60.1 | 60.1 | 60.94 | 59.51 | 966,200 |
| August 11, 2025 | 59.26 | 60.14 | 60.14 | 61.8 | 59.26 | 1.24M |
| August 08, 2025 | 60.09 | 59.37 | 59.37 | 60.8 | 59.12 | 1.04M |
| August 07, 2025 | 61.1 | 60.32 | 60.32 | 61.6 | 60.1 | 1.26M |
| August 06, 2025 | 59.52 | 61.58 | 61.58 | 64.02 | 59.52 | 2.27M |
| August 05, 2025 | 59 | 59.51 | 59.51 | 59.61 | 57.75 | 1.63M |
| August 04, 2025 | 58.5 | 58.99 | 58.99 | 59.7 | 58.5 | 1.32M |
| August 01, 2025 | 59.27 | 59.96 | 59.96 | 61.07 | 59.27 | 1.3M |
| July 31, 2025 | 62.84 | 59.95 | 59.95 | 62.84 | 58.95 | 2.9M |
| July 30, 2025 | 64.27 | 61.55 | 61.55 | 66.66 | 61.55 | 4.68M |
| July 29, 2025 | 60 | 64.91 | 64.91 | 64.91 | 59.1 | 4.78M |
| July 28, 2025 | 62.18 | 59.01 | 59.01 | 62.49 | 58.71 | 3.8M |
| July 25, 2025 | 61.5 | 63 | 63 | 63.5 | 60.55 | 3.17M |
| July 24, 2025 | 59.09 | 60.53 | 60.53 | 60.53 | 58.5 | 2.16M |
| July 23, 2025 | 61.13 | 59.45 | 59.45 | 61.49 | 59.24 | 1.74M |
| July 22, 2025 | 58.8 | 60.95 | 60.95 | 61.05 | 58.3 | 2.98M |
| July 21, 2025 | 57.8 | 59.4 | 59.4 | 59.8 | 57.8 | 1.96M |
| July 18, 2025 | 58.98 | 59.22 | 59.22 | 59.78 | 57.51 | 2.19M |
| July 17, 2025 | 58.56 | 58.97 | 58.97 | 59.32 | 57.74 | 1.89M |
| July 16, 2025 | 57.38 | 58.45 | 58.45 | 58.58 | 56.71 | 1.7M |
| July 15, 2025 | 57.14 | 57.72 | 57.72 | 60 | 56.82 | 2.34M |
| July 14, 2025 | 58.12 | 57.5 | 57.5 | 59.85 | 57.5 | 2.3M |
| July 11, 2025 | 57.43 | 58.12 | 58.12 | 58.48 | 57.06 | 1.91M |
| July 10, 2025 | 56.88 | 57.25 | 57.25 | 58.42 | 56.4 | 1.71M |
| July 09, 2025 | 57.6 | 57.01 | 57.01 | 59 | 56.61 | 2.36M |
| July 08, 2025 | 56.96 | 56.97 | 56.97 | 57.98 | 56.06 | 3.8M |
| July 07, 2025 | 52.53 | 57.16 | 57.16 | 57.16 | 51.02 | 4.72M |
| July 04, 2025 | 53 | 51.96 | 51.96 | 53.92 | 51.91 | 1.15M |
| July 03, 2025 | 52.49 | 53.33 | 53.33 | 54.17 | 52.49 | 1.07M |
| July 02, 2025 | 52.55 | 52.51 | 52.51 | 54.49 | 52.25 | 1.63M |
| July 01, 2025 | 52.09 | 53.54 | 53.54 | 53.54 | 51.2 | 1.95M |
| June 30, 2025 | 50.75 | 52.13 | 52.13 | 52.96 | 49.81 | 2.41M |
| June 27, 2025 | 51.36 | 50.2 | 50.2 | 52.49 | 50.15 | 1.81M |
| June 26, 2025 | 52.5 | 51.8 | 51.8 | 53.19 | 51.3 | 2.37M |
| June 25, 2025 | 50.51 | 52.89 | 52.89 | 53.99 | 49.9 | 4.11M |
| June 24, 2025 | 49.85 | 50.54 | 50.54 | 54.54 | 49.85 | 5.01M |
| June 23, 2025 | 50.19 | 49.58 | 49.58 | 50.19 | 47 | 5.01M |
| June 20, 2025 | 52.83 | 49.99 | 49.99 | 53.38 | 48.05 | 8.01M |
| June 19, 2025 | 57.93 | 53.39 | 53.39 | 60.58 | 53.01 | 4.96M |
| June 18, 2025 | 60.01 | 58.06 | 58.06 | 60.12 | 57.77 | 2.17M |
| June 17, 2025 | 59.8 | 59.59 | 59.59 | 62 | 59.11 | 2.73M |
| June 16, 2025 | 60.02 | 59.1 | 59.1 | 61.34 | 57.86 | 2.21M |
| June 13, 2025 | 61 | 60.17 | 60.17 | 61.97 | 58.73 | 3.1M |
| June 12, 2025 | 56.38 | 59.3 | 59.3 | 61.76 | 56.15 | 3.87M |
| June 11, 2025 | 54.79 | 56.15 | 56.15 | 56.55 | 54.79 | 1.57M |
| June 10, 2025 | 55.24 | 55.3 | 55.3 | 56.13 | 53.8 | 1.71M |
| June 09, 2025 | 56.9 | 55.66 | 55.66 | 56.9 | 55.21 | 1.79M |
| June 06, 2025 | 54 | 55.74 | 55.74 | 56.35 | 52.5 | 3.65M |
| June 05, 2025 | 54.45 | 54 | 54 | 56.24 | 53.68 | 2.48M |
| June 04, 2025 | 53.3 | 54.4 | 54.4 | 55.63 | 52.75 | 2.99M |
| June 03, 2025 | 49.6 | 52.15 | 52.15 | 53.09 | 48.3 | 2.45M |
| May 30, 2025 | 49.2 | 48.85 | 48.85 | 49.39 | 48.45 | 685,400 |
| May 29, 2025 | 49.42 | 48.76 | 48.76 | 49.6 | 48.44 | 728,800 |
| May 28, 2025 | 49.56 | 48.68 | 48.68 | 49.89 | 48.51 | 896,990 |
| May 27, 2025 | 48.77 | 49.83 | 49.83 | 50.15 | 48.76 | 1.69M |
| May 26, 2025 | 48.5 | 48.8 | 48.8 | 49.42 | 47.54 | 964,500 |
| May 23, 2025 | 50.53 | 48.73 | 48.73 | 50.81 | 48.5 | 1.91M |
