58.32
-0.05(-0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 57.05 | 58.37 | 58.37 | 59.69 | 57.05 | 2.67M |
| September 26, 2025 | 58.88 | 58.47 | 58.47 | 59.9 | 58.01 | 3.62M |
| September 25, 2025 | 59.73 | 59.92 | 59.92 | 60.82 | 58.61 | 3.64M |
| September 24, 2025 | 59.02 | 59.76 | 59.76 | 59.99 | 58.5 | 2.25M |
| September 23, 2025 | 60.26 | 59.2 | 59.2 | 60.95 | 57.49 | 4.06M |
| September 22, 2025 | 57.6 | 60.26 | 60.26 | 60.98 | 57.1 | 4.16M |
| September 19, 2025 | 57.99 | 57.44 | 57.44 | 58.63 | 57.07 | 2.55M |
| September 18, 2025 | 59.98 | 57.87 | 57.87 | 60.38 | 57 | 3.97M |
| September 17, 2025 | 59.02 | 58.9 | 58.9 | 60.5 | 58 | 3.23M |
| September 16, 2025 | 60.09 | 60 | 60 | 61.63 | 59.34 | 3.92M |
| September 15, 2025 | 59.85 | 60.63 | 60.63 | 62.7 | 59.59 | 6.99M |
| September 12, 2025 | 57.34 | 58.53 | 58.53 | 58.94 | 57.04 | 6.26M |
| September 11, 2025 | 55.89 | 56.9 | 56.9 | 57.4 | 53 | 8.48M |
| September 10, 2025 | 59.58 | 57.4 | 57.4 | 62 | 56.54 | 9.05M |
| September 09, 2025 | 63.33 | 60.19 | 60.19 | 63.99 | 59.5 | 6.34M |
| September 08, 2025 | 67 | 63.66 | 63.66 | 67.95 | 63.42 | 6.28M |
| September 05, 2025 | 65.92 | 66.97 | 66.97 | 67.2 | 64.4 | 2.81M |
| September 04, 2025 | 67.47 | 65.4 | 65.4 | 69.57 | 64.46 | 4.26M |
| September 03, 2025 | 69.65 | 68.15 | 68.15 | 71.65 | 67.51 | 3.61M |
| September 02, 2025 | 72.25 | 69.63 | 69.63 | 73.62 | 68.14 | 4.07M |
| September 01, 2025 | 69.18 | 72.49 | 72.49 | 74.1 | 68.5 | 5.77M |
| August 29, 2025 | 67.8 | 69.18 | 69.18 | 71.22 | 66.79 | 4.63M |
| August 28, 2025 | 68.02 | 67.6 | 67.6 | 68.8 | 64.4 | 5.19M |
| August 27, 2025 | 69.8 | 68 | 68 | 71.9 | 67.67 | 4.71M |
| August 26, 2025 | 74.25 | 70.51 | 70.51 | 74.4 | 69.94 | 4.32M |
| August 25, 2025 | 73 | 72.99 | 72.99 | 75.49 | 71.51 | 4.86M |
| August 22, 2025 | 72.31 | 72.21 | 72.21 | 72.85 | 71 | 3.12M |
| August 21, 2025 | 72 | 72.09 | 72.09 | 75.48 | 71.58 | 4.1M |
| August 20, 2025 | 74.38 | 72.37 | 72.37 | 74.38 | 71.05 | 5.1M |
| August 19, 2025 | 81.08 | 74.4 | 74.4 | 81.75 | 74.2 | 6.18M |
| August 18, 2025 | 76.5 | 81.75 | 81.75 | 83.6 | 76.48 | 6.39M |
| August 15, 2025 | 75.16 | 76.5 | 76.5 | 76.6 | 74.2 | 3.36M |
| August 14, 2025 | 77.61 | 75.85 | 75.85 | 78.65 | 75.56 | 3.88M |
| August 13, 2025 | 70.56 | 77.48 | 77.48 | 78.28 | 70.56 | 7.59M |
| August 12, 2025 | 71.8 | 70.82 | 70.82 | 73.3 | 69.62 | 3.67M |
| August 11, 2025 | 72.19 | 72.25 | 72.25 | 73.2 | 71.05 | 4.1M |
| August 08, 2025 | 72.84 | 72.23 | 72.23 | 73.85 | 68.88 | 8M |
| August 07, 2025 | 75.49 | 76.37 | 76.37 | 78.58 | 74.36 | 6.08M |
| August 06, 2025 | 74.95 | 74.71 | 74.71 | 76.86 | 74.02 | 3.64M |
| August 05, 2025 | 76.56 | 76.1 | 76.1 | 77.96 | 73.7 | 4.26M |
| August 04, 2025 | 76 | 76.45 | 76.45 | 76.79 | 72.82 | 6.48M |
| August 01, 2025 | 71.36 | 77.63 | 77.63 | 78.12 | 69.72 | 12.47M |
| July 31, 2025 | 73.02 | 72.02 | 72.02 | 76.91 | 71.68 | 9.88M |
| July 30, 2025 | 71.69 | 75.4 | 75.4 | 78.9 | 71.34 | 16.63M |
| July 29, 2025 | 60.47 | 65.75 | 65.75 | 66.54 | 58.85 | 8.84M |
| July 28, 2025 | 60.09 | 59.92 | 59.92 | 60.85 | 59.15 | 4.06M |
| July 25, 2025 | 61.82 | 59.73 | 59.73 | 61.83 | 59.1 | 5.66M |
| July 24, 2025 | 61.46 | 61.83 | 61.83 | 64.1 | 60 | 6.33M |
| July 23, 2025 | 62 | 61.5 | 61.5 | 63.38 | 61.05 | 6.21M |
| July 22, 2025 | 63.5 | 62.88 | 62.88 | 65.8 | 62.61 | 5.45M |
| July 21, 2025 | 66.36 | 64.77 | 64.77 | 66.81 | 62.75 | 6.11M |
| July 18, 2025 | 67.77 | 66.71 | 66.71 | 67.89 | 65.4 | 4.23M |
| July 17, 2025 | 65 | 67.9 | 67.9 | 68.35 | 63.85 | 7.49M |
| July 16, 2025 | 67 | 65.74 | 65.74 | 67 | 64.36 | 4.93M |
| July 15, 2025 | 60.2 | 67.18 | 67.18 | 67.25 | 60.05 | 9.32M |
| July 14, 2025 | 64.39 | 60.64 | 60.64 | 64.4 | 60.2 | 8.04M |
| July 11, 2025 | 63.7 | 64.66 | 64.66 | 67.5 | 63.31 | 6.52M |
| July 10, 2025 | 63.24 | 63.95 | 63.95 | 64.48 | 60.1 | 8.19M |
| July 09, 2025 | 60.58 | 63.37 | 63.37 | 65.8 | 60.5 | 9.27M |
| July 08, 2025 | 60.08 | 60.42 | 60.42 | 60.88 | 58.88 | 6.09M |