57.29
+0.03(+0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 57.83 | 57.26 | 57.26 | 58.17 | 56.41 | 1.73M |
| August 15, 2025 | 55.3 | 57.81 | 57.81 | 58 | 55.15 | 1.93M |
| August 14, 2025 | 56.2 | 56.3 | 56.3 | 58.28 | 53.45 | 2.66M |
| August 13, 2025 | 53.3 | 57.06 | 57.06 | 58.6 | 53.18 | 2.96M |
| August 12, 2025 | 54.1 | 53.3 | 53.3 | 54.1 | 53.03 | 676,007 |
| August 11, 2025 | 54.03 | 54.1 | 54.1 | 54.71 | 53.77 | 1.09M |
| August 08, 2025 | 56.37 | 54.17 | 54.17 | 56.56 | 53.4 | 1.41M |
| August 07, 2025 | 54.63 | 56.58 | 56.58 | 57.77 | 54.21 | 1.83M |
| August 06, 2025 | 53.3 | 54.66 | 54.66 | 56 | 52.18 | 1.82M |
| August 05, 2025 | 53.65 | 53.5 | 53.5 | 54.33 | 52.95 | 579,800 |
| August 04, 2025 | 51.1 | 53.62 | 53.62 | 53.77 | 51.1 | 1.14M |
| August 01, 2025 | 52.5 | 51.45 | 51.45 | 52.84 | 51.36 | 728,440 |
| July 31, 2025 | 51.65 | 52.31 | 52.31 | 53.09 | 51.02 | 989,040 |
| July 30, 2025 | 52.04 | 51.66 | 51.66 | 52.04 | 50.96 | 994,400 |
| July 29, 2025 | 53.5 | 51.94 | 51.94 | 53.51 | 51.63 | 1.2M |
| July 28, 2025 | 53.1 | 53.21 | 53.21 | 53.85 | 52.33 | 884,300 |
| July 25, 2025 | 53.5 | 52.93 | 52.93 | 53.9 | 52.75 | 541,100 |
| July 24, 2025 | 53.16 | 53.5 | 53.5 | 54.8 | 52.71 | 952,342 |
| July 23, 2025 | 53.8 | 53.06 | 53.06 | 53.96 | 52.65 | 948,780 |
| July 22, 2025 | 55.67 | 53.91 | 53.91 | 56.33 | 53.55 | 1.19M |
| July 21, 2025 | 56.54 | 55.6 | 55.6 | 57.26 | 54.15 | 2.07M |
| July 18, 2025 | 55.01 | 56.2 | 56.2 | 58.39 | 54.25 | 1.96M |
| July 17, 2025 | 56 | 55.61 | 55.61 | 58.03 | 55.3 | 3.18M |
| July 16, 2025 | 53.69 | 55.39 | 55.39 | 58.47 | 52.9 | 4.27M |
| July 15, 2025 | 52.9 | 53.15 | 53.15 | 54.89 | 52.41 | 1.84M |
| July 14, 2025 | 49.79 | 52.96 | 52.96 | 53.1 | 49.6 | 1.83M |
| July 11, 2025 | 49.43 | 49.7 | 49.7 | 50 | 48 | 924,250 |
| July 10, 2025 | 49.36 | 49.18 | 49.18 | 50.01 | 49.1 | 579,900 |
| July 09, 2025 | 49.8 | 49.35 | 49.35 | 51 | 49.08 | 576,640 |
| July 08, 2025 | 50.33 | 49.8 | 49.8 | 50.57 | 49.6 | 605,880 |
| July 07, 2025 | 50.35 | 50.32 | 50.32 | 50.57 | 49.86 | 232,642 |
| July 04, 2025 | 51.06 | 50.28 | 50.28 | 51.06 | 50.19 | 324,400 |
| July 03, 2025 | 50.63 | 50.95 | 50.95 | 51.68 | 50.51 | 314,000 |
| July 02, 2025 | 51.15 | 51 | 51 | 51.15 | 50.27 | 471,600 |
| July 01, 2025 | 51.98 | 51.12 | 51.12 | 52.29 | 50.8 | 760,640 |
| June 30, 2025 | 52.1 | 52.11 | 52.11 | 52.3 | 51.39 | 772,000 |
| June 27, 2025 | 52.18 | 51.73 | 51.73 | 52.78 | 51.7 | 475,280 |
| June 26, 2025 | 52.87 | 52.54 | 52.54 | 52.91 | 51.4 | 897,200 |
| June 25, 2025 | 52.02 | 52.68 | 52.68 | 55.47 | 51.15 | 1.67M |
| June 24, 2025 | 49.04 | 51.15 | 51.15 | 51.42 | 49.04 | 941,700 |
| June 23, 2025 | 48.2 | 49.04 | 49.04 | 49.6 | 48.2 | 717,960 |
| June 20, 2025 | 50.36 | 49.45 | 49.45 | 51.27 | 49.21 | 1.23M |
| June 19, 2025 | 53.2 | 50 | 50 | 53.82 | 50 | 2.1M |
| June 18, 2025 | 52.81 | 53.22 | 53.22 | 53.97 | 52.18 | 1.17M |
| June 17, 2025 | 55.5 | 52.78 | 52.78 | 55.95 | 52.26 | 1.73M |
| June 16, 2025 | 58 | 55.68 | 55.68 | 58.86 | 53.19 | 2.94M |
| June 13, 2025 | 56.9 | 58.57 | 58.57 | 60.45 | 56.71 | 2.03M |
| June 12, 2025 | 53.3 | 57.3 | 57.3 | 57.7 | 53.3 | 2.21M |
| June 11, 2025 | 53.25 | 53.76 | 53.76 | 54.65 | 53.25 | 831,820 |
| June 10, 2025 | 54.78 | 52.99 | 52.99 | 54.78 | 52.65 | 1.09M |
| June 09, 2025 | 55 | 54.31 | 54.31 | 55.07 | 52.75 | 1.35M |
| June 06, 2025 | 54.29 | 54.7 | 54.7 | 56.24 | 53.67 | 1.53M |
| June 05, 2025 | 52.44 | 54.28 | 54.28 | 55.2 | 52.19 | 1.6M |
| June 04, 2025 | 52.81 | 52.5 | 52.5 | 53.9 | 52.42 | 1.48M |
| June 03, 2025 | 52 | 52.91 | 52.91 | 54.7 | 51.8 | 1.46M |
| May 30, 2025 | 56.9 | 52.31 | 52.31 | 56.9 | 52 | 2.06M |
| May 29, 2025 | 55.26 | 55.92 | 55.92 | 57 | 54.66 | 1.48M |
| May 28, 2025 | 53.21 | 56.7 | 56.7 | 57.6 | 53.21 | 2.57M |
| May 27, 2025 | 53.91 | 53.23 | 53.23 | 56.79 | 52.7 | 1.17M |
| May 26, 2025 | 53.62 | 53.91 | 53.91 | 55 | 51.71 | 1.96M |