60.98
-0.62(-1.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 55.81 | 61.6 | 61.6 | 61.6 | 54.2 | 16.51M |
September 04, 2025 | 57.52 | 55.6 | 55.6 | 59.56 | 54.5 | 17.29M |
September 03, 2025 | 58 | 58 | 58 | 59.85 | 57 | 16.54M |
September 02, 2025 | 60.11 | 57.96 | 57.96 | 60.44 | 56.75 | 24.31M |
September 01, 2025 | 58 | 61.55 | 61.55 | 65.88 | 55.55 | 32.86M |
August 29, 2025 | 54.8 | 56.25 | 56.25 | 56.98 | 52.6 | 18.17M |
August 28, 2025 | 53.61 | 54.97 | 54.97 | 54.97 | 52.7 | 14.41M |
August 27, 2025 | 53.74 | 53.3 | 53.3 | 56.56 | 53.3 | 17.22M |
August 26, 2025 | 52.99 | 52.74 | 52.74 | 54.09 | 52.5 | 9.7M |
August 25, 2025 | 53.63 | 53.28 | 53.28 | 54.4 | 52.75 | 12.47M |
August 22, 2025 | 51.38 | 53.2 | 53.2 | 53.2 | 51.17 | 11.49M |
August 21, 2025 | 52.05 | 51.17 | 51.17 | 52.9 | 50.75 | 7.82M |
August 20, 2025 | 52.14 | 52.02 | 52.02 | 52.15 | 50.69 | 8.75M |
August 19, 2025 | 51.98 | 52.15 | 52.15 | 52.71 | 50.9 | 11.6M |
August 18, 2025 | 49.22 | 51.95 | 51.95 | 53 | 49.22 | 13.42M |
August 15, 2025 | 48.08 | 49.02 | 49.02 | 49.42 | 48.02 | 6.91M |
August 14, 2025 | 48.76 | 48.19 | 48.19 | 49.08 | 47.91 | 6.38M |
August 13, 2025 | 48.95 | 48.78 | 48.78 | 49.57 | 48.5 | 6.51M |
August 12, 2025 | 48.9 | 48.93 | 48.93 | 48.98 | 48 | 4.86M |
August 11, 2025 | 47.75 | 48.95 | 48.95 | 49.3 | 47.75 | 5.53M |
August 08, 2025 | 50 | 48.19 | 48.19 | 50.26 | 47.83 | 11.56M |
August 07, 2025 | 51.46 | 50.81 | 50.81 | 52.48 | 50.56 | 7.3M |
August 06, 2025 | 49.97 | 51.46 | 51.46 | 51.88 | 49.15 | 9.4M |
August 05, 2025 | 50.21 | 49.86 | 49.86 | 50.39 | 49.2 | 7.86M |
August 04, 2025 | 49.41 | 50.02 | 50.02 | 50.63 | 49.29 | 7.04M |
August 01, 2025 | 51 | 49.92 | 49.92 | 51.29 | 48.11 | 11.06M |
July 31, 2025 | 48.41 | 49.4 | 49.4 | 51.48 | 48.41 | 12.36M |
July 30, 2025 | 48.49 | 48.43 | 48.43 | 49.82 | 47.91 | 7.57M |
July 29, 2025 | 48.15 | 48.4 | 48.4 | 48.94 | 47.66 | 6.31M |
July 28, 2025 | 48.64 | 48.36 | 48.36 | 48.7 | 47.77 | 6.89M |
July 25, 2025 | 45.5 | 48.16 | 48.16 | 48.37 | 45.46 | 11.76M |
July 24, 2025 | 45.28 | 45.49 | 45.49 | 45.73 | 45.01 | 5.5M |
July 23, 2025 | 45.22 | 45.14 | 45.14 | 45.96 | 45.09 | 5.21M |
July 22, 2025 | 46.19 | 45.47 | 45.47 | 46.25 | 45.3 | 4.26M |
July 21, 2025 | 45.91 | 46.08 | 46.08 | 46.78 | 45.82 | 4.24M |
July 18, 2025 | 46.77 | 45.91 | 45.91 | 47.14 | 45.89 | 6.04M |
July 17, 2025 | 46.5 | 46.66 | 46.66 | 47 | 46.11 | 3.91M |
July 16, 2025 | 47.67 | 46.7 | 46.7 | 48.39 | 46.65 | 8.17M |
July 15, 2025 | 46.99 | 47.38 | 47.38 | 47.61 | 46.82 | 4.9M |
July 14, 2025 | 47.75 | 46.9 | 46.9 | 47.91 | 46.75 | 3.08M |
July 11, 2025 | 46.73 | 47.75 | 47.75 | 48.2 | 46.65 | 4.46M |
July 10, 2025 | 46.54 | 46.89 | 46.89 | 47.19 | 46.31 | 2.76M |
July 09, 2025 | 47.05 | 46.58 | 46.58 | 47.15 | 46.5 | 2.98M |
July 08, 2025 | 46.4 | 46.91 | 46.91 | 47.2 | 46.39 | 2.74M |
July 07, 2025 | 47.45 | 46.5 | 46.5 | 47.76 | 46.29 | 3.64M |
July 04, 2025 | 47.4 | 47.77 | 47.77 | 48.09 | 47.16 | 3.41M |
July 03, 2025 | 47.5 | 47.67 | 47.67 | 47.87 | 47.1 | 2.68M |
July 02, 2025 | 48.22 | 47.29 | 47.29 | 48.26 | 47.09 | 3.57M |
July 01, 2025 | 48.08 | 48.51 | 48.51 | 49.18 | 47.43 | 4.1M |
June 30, 2025 | 47.11 | 48.25 | 48.25 | 48.55 | 46.9 | 5.45M |
June 27, 2025 | 47.08 | 47.08 | 47.08 | 47.79 | 46.64 | 4.48M |
June 26, 2025 | 48 | 46.88 | 46.88 | 48.25 | 46.8 | 4.42M |
June 25, 2025 | 46.74 | 47.83 | 47.83 | 48 | 46.33 | 6.4M |
June 24, 2025 | 44.29 | 46.65 | 46.65 | 46.87 | 44.29 | 6.18M |
June 23, 2025 | 44.08 | 44 | 44 | 44.89 | 43.38 | 2.78M |
June 20, 2025 | 45.29 | 44.57 | 44.32 | 45.68 | 44.54 | 2.53M |
June 19, 2025 | 45.26 | 45.29 | 45.04 | 46.32 | 45.14 | 3.97M |
June 18, 2025 | 45.57 | 45.1 | 44.85 | 45.88 | 44.81 | 2.91M |
June 17, 2025 | 45.38 | 45.66 | 45.4 | 46.59 | 45.22 | 4.07M |
June 16, 2025 | 45.24 | 45.38 | 45.13 | 45.8 | 44.58 | 3.3M |