57.65
+0.53(+0.93%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.49 | 57.12 | 57.12 | 59 | 56.88 | 26.02M |
| August 15, 2025 | 56.8 | 57.51 | 57.51 | 58.28 | 56.1 | 31.33M |
| August 14, 2025 | 55.8 | 56.05 | 56.05 | 56.88 | 55.22 | 32.89M |
| August 13, 2025 | 52.11 | 55.61 | 55.61 | 55.89 | 52 | 43.97M |
| August 12, 2025 | 52.48 | 52.07 | 52.07 | 52.49 | 51.96 | 11.87M |
| August 11, 2025 | 52.97 | 52.5 | 52.5 | 52.97 | 52.02 | 14.87M |
| August 08, 2025 | 51.49 | 52.5 | 52.5 | 53.31 | 51.36 | 20.27M |
| August 07, 2025 | 52.31 | 51.6 | 51.6 | 52.33 | 51.38 | 10.11M |
| August 06, 2025 | 52.25 | 52.33 | 52.33 | 52.36 | 51.94 | 6.71M |
| August 05, 2025 | 51.55 | 52.25 | 52.25 | 52.39 | 51.5 | 9M |
| August 04, 2025 | 51.92 | 51.55 | 51.55 | 51.93 | 51.13 | 7.09M |
| August 01, 2025 | 51.11 | 51.95 | 51.95 | 52.62 | 51.01 | 14.04M |
| July 31, 2025 | 52.21 | 51.1 | 51.1 | 52.65 | 51.03 | 13.9M |
| July 30, 2025 | 52.96 | 52.39 | 52.39 | 53.12 | 52.18 | 10.29M |
| July 29, 2025 | 53.12 | 52.95 | 52.95 | 53.41 | 52.29 | 11.74M |
| July 28, 2025 | 53.77 | 53.11 | 53.11 | 53.77 | 52.92 | 10.83M |
| July 25, 2025 | 54.28 | 53.71 | 53.71 | 54.28 | 53.6 | 8.4M |
| July 24, 2025 | 53.19 | 54.29 | 54.29 | 54.29 | 53.01 | 14.78M |
| July 23, 2025 | 54.2 | 53.15 | 53.15 | 54.25 | 53.11 | 14.91M |
| July 22, 2025 | 53.62 | 54.06 | 54.06 | 54.45 | 53.46 | 11.91M |
| July 21, 2025 | 53.55 | 53.63 | 53.63 | 53.75 | 53.08 | 10.66M |
| July 18, 2025 | 53.85 | 53.62 | 53.62 | 53.88 | 53.3 | 8.48M |
| July 17, 2025 | 54.49 | 53.71 | 53.71 | 55.08 | 53.4 | 15.96M |
| July 16, 2025 | 54.13 | 54.49 | 54.49 | 55.17 | 53.9 | 7.87M |
| July 15, 2025 | 54.3 | 54.13 | 54.13 | 54.89 | 53.87 | 9.11M |
| July 14, 2025 | 54.9 | 54.57 | 54.57 | 55.02 | 54.21 | 8.85M |
| July 11, 2025 | 55.11 | 55.07 | 55.07 | 55.6 | 54.34 | 11.95M |
| July 10, 2025 | 54.59 | 55.07 | 55.07 | 56.02 | 54.5 | 17.35M |
| July 09, 2025 | 54.07 | 54.59 | 54.59 | 56.1 | 54.04 | 17.36M |
| July 08, 2025 | 51.69 | 54.94 | 54.94 | 55.55 | 51.36 | 26.15M |
| July 07, 2025 | 52.38 | 51.74 | 51.74 | 52.39 | 51.45 | 10.04M |
| July 04, 2025 | 53.5 | 52.55 | 52.55 | 53.68 | 52.39 | 10.56M |
| July 03, 2025 | 52.72 | 53.35 | 53.35 | 53.82 | 52.38 | 11.99M |
| July 02, 2025 | 52.66 | 52.56 | 52.56 | 52.7 | 52.06 | 8.84M |
| July 01, 2025 | 52.52 | 52.49 | 52.49 | 52.77 | 51.91 | 6.27M |
| June 30, 2025 | 52.35 | 52.66 | 52.66 | 52.93 | 52.14 | 10.41M |
| June 27, 2025 | 51.33 | 52.03 | 52.03 | 52.57 | 51.3 | 10.13M |
| June 26, 2025 | 52.76 | 51.36 | 51.36 | 52.76 | 51.27 | 11.94M |
| June 25, 2025 | 52.74 | 52.87 | 52.87 | 53.05 | 51.95 | 11.05M |
| June 24, 2025 | 52.58 | 52.63 | 52.63 | 52.8 | 52 | 8.9M |
| June 23, 2025 | 50.7 | 52.47 | 52.47 | 52.76 | 50.33 | 14.41M |
| June 20, 2025 | 50.22 | 50.81 | 50.81 | 51.18 | 50.2 | 11.36M |
| June 19, 2025 | 52.05 | 50.06 | 50.06 | 52.5 | 49.88 | 18.91M |
| June 18, 2025 | 52.49 | 52.05 | 52.05 | 53.36 | 52 | 11.53M |
| June 17, 2025 | 54.08 | 52.54 | 52.54 | 54.1 | 51.61 | 17.16M |
| June 16, 2025 | 56.39 | 54 | 54 | 57.2 | 53.11 | 23.48M |
| June 13, 2025 | 58.78 | 57.09 | 57.09 | 58.78 | 57.08 | 9.36M |
| June 12, 2025 | 61.18 | 60.57 | 58.71 | 61.18 | 60.21 | 8.52M |
| June 11, 2025 | 60.61 | 61.24 | 59.36 | 61.32 | 60.12 | 7.05M |
| June 10, 2025 | 60.64 | 60.21 | 58.37 | 60.9 | 59 | 9.44M |
| June 09, 2025 | 59.48 | 60.73 | 58.87 | 60.82 | 59.48 | 7.91M |
| June 06, 2025 | 59.85 | 59.48 | 57.65 | 60.46 | 59.31 | 5.51M |
| June 05, 2025 | 58.77 | 59.59 | 57.77 | 59.6 | 58.66 | 7.15M |
| June 04, 2025 | 58.21 | 58.44 | 56.64 | 58.52 | 57.89 | 7.07M |
| June 03, 2025 | 58.79 | 58.21 | 56.42 | 58.88 | 57.56 | 7.97M |
| May 30, 2025 | 59.52 | 58.84 | 57.04 | 59.54 | 58.83 | 4.64M |
| May 29, 2025 | 59.34 | 59.54 | 57.72 | 59.68 | 59.01 | 6.72M |
| May 28, 2025 | 59.69 | 59.34 | 57.52 | 60.04 | 59.19 | 4.74M |
| May 27, 2025 | 61.7 | 59.5 | 57.68 | 61.7 | 59.14 | 9.35M |
| May 26, 2025 | 62.69 | 61.71 | 59.82 | 63.01 | 61.26 | 6.61M |