58.06
-0.69(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 58.35 | 58.75 | 58.75 | 59.43 | 57.59 | 15.58M |
| August 15, 2025 | 54.98 | 58.15 | 58.15 | 58.97 | 54.96 | 16.36M |
| August 14, 2025 | 56.92 | 55.11 | 55.11 | 57.08 | 55.1 | 12.27M |
| August 13, 2025 | 55.25 | 56.77 | 56.77 | 57.18 | 54.66 | 15.86M |
| August 12, 2025 | 55.2 | 55.11 | 55.11 | 55.41 | 54.23 | 8.76M |
| August 11, 2025 | 54.06 | 55.03 | 55.03 | 56.1 | 54 | 12.55M |
| August 08, 2025 | 54.4 | 54.04 | 54.04 | 54.76 | 53.92 | 6.77M |
| August 07, 2025 | 55.34 | 54.3 | 54.3 | 55.47 | 54.1 | 9.9M |
| August 06, 2025 | 55.32 | 55.36 | 55.36 | 55.97 | 54.8 | 11.5M |
| August 05, 2025 | 54.54 | 55.27 | 55.27 | 55.65 | 54.18 | 12.45M |
| August 04, 2025 | 53.81 | 54.5 | 54.5 | 54.66 | 53.6 | 9.64M |
| August 01, 2025 | 54.54 | 53.9 | 53.9 | 54.7 | 53.4 | 10.08M |
| July 31, 2025 | 55.6 | 54.54 | 54.54 | 56.4 | 54.14 | 13.65M |
| July 30, 2025 | 54.77 | 55.88 | 55.88 | 57.23 | 54.68 | 19.72M |
| July 29, 2025 | 54.64 | 54.77 | 54.77 | 55.25 | 53.75 | 12.51M |
| July 28, 2025 | 55.02 | 54.79 | 54.79 | 55.91 | 54.36 | 16.4M |
| July 25, 2025 | 52.32 | 55.02 | 55.02 | 56.76 | 51.56 | 21.29M |
| July 24, 2025 | 51.27 | 52.27 | 52.27 | 53.13 | 51.2 | 14.53M |
| July 23, 2025 | 54 | 51.27 | 51.27 | 54.37 | 51.15 | 18.94M |
| July 22, 2025 | 51.87 | 52.27 | 52.27 | 52.68 | 51.51 | 9.64M |
| July 21, 2025 | 51.2 | 51.56 | 51.56 | 52.06 | 51.2 | 7.01M |
| July 18, 2025 | 51.47 | 50.98 | 50.98 | 51.73 | 50.91 | 7.19M |
| July 17, 2025 | 50.6 | 51.47 | 51.47 | 51.65 | 50.39 | 8.26M |
| July 16, 2025 | 50.33 | 50.35 | 50.35 | 50.88 | 50.21 | 3.86M |
| July 15, 2025 | 50.57 | 50.34 | 50.34 | 50.84 | 50.11 | 5.39M |
| July 14, 2025 | 51.24 | 50.5 | 50.5 | 51.8 | 50.5 | 6.12M |
| July 11, 2025 | 50.36 | 50.8 | 50.8 | 50.98 | 50.02 | 8.03M |
| July 10, 2025 | 50.18 | 50.36 | 50.36 | 50.46 | 49.7 | 5.18M |
| July 09, 2025 | 50.69 | 50.31 | 50.31 | 51.06 | 50.23 | 5.49M |
| July 08, 2025 | 50.31 | 50.62 | 50.62 | 50.83 | 50.02 | 6.13M |
| July 07, 2025 | 50.34 | 50.48 | 50.48 | 51 | 50.34 | 5.17M |
| July 04, 2025 | 50.77 | 50.33 | 50.33 | 50.99 | 50.22 | 6.33M |
| July 03, 2025 | 51.36 | 50.85 | 50.85 | 51.68 | 50.63 | 6.02M |
| July 02, 2025 | 52 | 51.16 | 51.16 | 52.3 | 50.8 | 9.48M |
| July 01, 2025 | 51.8 | 52.13 | 52.13 | 52.47 | 51.51 | 10.11M |
| June 30, 2025 | 50.43 | 51.88 | 51.88 | 52.1 | 50.09 | 12.64M |
| June 27, 2025 | 50.9 | 50.3 | 50.3 | 51.28 | 50.18 | 8.73M |
| June 26, 2025 | 50.06 | 50.67 | 50.67 | 51.09 | 49.88 | 12.98M |
| June 25, 2025 | 48.9 | 50.06 | 50.06 | 50.29 | 48.62 | 12.18M |
| June 24, 2025 | 47.78 | 48.77 | 48.77 | 48.98 | 47.51 | 7.42M |
| June 23, 2025 | 47.08 | 47.98 | 47.98 | 48.33 | 47.01 | 6.56M |
| June 20, 2025 | 47.22 | 47.2 | 47.2 | 47.35 | 46.98 | 3.64M |
| June 19, 2025 | 48.01 | 47.13 | 47.13 | 48.08 | 46.86 | 6.85M |
| June 18, 2025 | 47.98 | 48.08 | 48.08 | 48.58 | 47.91 | 6.63M |
| June 17, 2025 | 48.18 | 48 | 48 | 48.29 | 47.6 | 5.41M |
| June 16, 2025 | 47.95 | 48.03 | 48.03 | 48.55 | 47.38 | 7.34M |
| June 13, 2025 | 49.39 | 48.21 | 48.21 | 49.55 | 47.68 | 15.39M |
| June 12, 2025 | 50.13 | 49.63 | 49.63 | 50.76 | 49.6 | 7.46M |
| June 11, 2025 | 49.53 | 50.12 | 50.12 | 50.6 | 49.34 | 7.31M |
| June 10, 2025 | 50.19 | 49.5 | 49.5 | 50.66 | 49.3 | 8.88M |
| June 09, 2025 | 49.5 | 50.18 | 50.18 | 50.2 | 49.28 | 8.42M |
| June 06, 2025 | 49.1 | 49.18 | 49.18 | 49.45 | 48.88 | 5.34M |
| June 05, 2025 | 49.1 | 49.02 | 49.02 | 49.27 | 48.61 | 7.04M |
| June 04, 2025 | 49.5 | 49.08 | 49.08 | 50.05 | 49 | 7.41M |
| June 03, 2025 | 49.05 | 49.37 | 49.37 | 49.88 | 48.74 | 6.75M |
| May 30, 2025 | 50.75 | 49.51 | 49.51 | 50.77 | 49.2 | 9.96M |
| May 29, 2025 | 50.51 | 50.82 | 50.82 | 51.46 | 50.31 | 11.44M |
| May 28, 2025 | 49.98 | 50.95 | 50.95 | 52.1 | 49.53 | 14.45M |
| May 27, 2025 | 50.65 | 49.96 | 49.96 | 50.74 | 49.32 | 10.58M |
| May 26, 2025 | 49.35 | 50.64 | 50.64 | 51.07 | 49.03 | 16.37M |
