55.99
+0.1(+0.18%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 55.78 | 55.98 | 55.98 | 56.41 | 54.94 | 848,775 |
September 05, 2025 | 54.81 | 55.89 | 55.89 | 56.03 | 53.89 | 1.1M |
September 04, 2025 | 55.82 | 55.15 | 55.15 | 57.39 | 53.8 | 1.47M |
September 03, 2025 | 56.12 | 56 | 56 | 58.3 | 55.72 | 1.08M |
September 02, 2025 | 59.6 | 56.09 | 56.09 | 59.63 | 56 | 1.87M |
September 01, 2025 | 62 | 60.14 | 60.14 | 63.5 | 59.01 | 2.41M |
August 29, 2025 | 61.5 | 62.09 | 62.09 | 63.88 | 60.22 | 2.35M |
August 28, 2025 | 62.95 | 60.11 | 60.11 | 62.99 | 58.2 | 2.58M |
August 27, 2025 | 58.68 | 62.11 | 62.11 | 65.8 | 57 | 4.13M |
August 26, 2025 | 60.7 | 57.33 | 57.33 | 60.7 | 57.33 | 1.82M |
August 25, 2025 | 59.25 | 60.07 | 60.07 | 60.99 | 59.12 | 2.12M |
August 22, 2025 | 60.1 | 59.55 | 59.55 | 60.58 | 58.8 | 1.56M |
August 21, 2025 | 62 | 60.1 | 60.1 | 62.28 | 59.7 | 1.97M |
August 20, 2025 | 64 | 61.5 | 61.5 | 64 | 58.85 | 3.28M |
August 19, 2025 | 70.2 | 65 | 65 | 70.2 | 64.1 | 4.65M |
August 18, 2025 | 70.86 | 70.9 | 70.9 | 71.83 | 66.45 | 4.59M |
August 15, 2025 | 58.5 | 72.54 | 72.54 | 72.72 | 58.01 | 5.77M |
August 14, 2025 | 51.3 | 60.6 | 60.6 | 62.4 | 51.3 | 4.58M |
August 13, 2025 | 49.6 | 52.15 | 52.15 | 54.48 | 47.45 | 3.53M |
August 12, 2025 | 49.33 | 49.29 | 49.29 | 52 | 49.01 | 2.62M |
August 11, 2025 | 51.9 | 49.85 | 49.85 | 51.92 | 47.81 | 3.87M |
August 08, 2025 | 43 | 51.92 | 51.92 | 51.92 | 42.51 | 4.08M |
August 07, 2025 | 43.71 | 43.27 | 43.27 | 44.11 | 41.72 | 2.26M |
August 06, 2025 | 44.56 | 44.15 | 44.15 | 46.44 | 43.57 | 2.8M |
August 05, 2025 | 46 | 44.56 | 44.56 | 48.88 | 44.02 | 4.33M |
August 04, 2025 | 36.49 | 43.73 | 43.73 | 43.73 | 36.01 | 4.08M |
August 01, 2025 | 36.46 | 36.44 | 36.44 | 37.01 | 36.11 | 1.28M |
July 31, 2025 | 36.46 | 36.73 | 36.73 | 37.71 | 36.3 | 1.18M |
July 30, 2025 | 36.99 | 36.97 | 36.97 | 38.01 | 36.6 | 1.24M |
July 29, 2025 | 37.06 | 37.8 | 37.8 | 38.3 | 36.55 | 1.31M |
July 28, 2025 | 37.38 | 37.2 | 37.2 | 38.31 | 37.06 | 1.1M |
July 25, 2025 | 37.11 | 37.19 | 37.19 | 37.58 | 36.7 | 1.03M |
July 24, 2025 | 36.82 | 37 | 37 | 37.6 | 36.51 | 926,336 |
July 23, 2025 | 36.3 | 36.82 | 36.82 | 37.75 | 35.84 | 1.27M |
July 22, 2025 | 37.85 | 36.54 | 36.54 | 37.85 | 36.06 | 1.59M |
July 21, 2025 | 34.35 | 37.39 | 37.39 | 38.5 | 34.35 | 3.1M |
July 18, 2025 | 34.42 | 34.33 | 34.33 | 34.42 | 33.78 | 859,405 |
July 17, 2025 | 34.43 | 34.42 | 34.42 | 34.79 | 33.95 | 1.29M |
July 16, 2025 | 34.44 | 34.75 | 34.75 | 36.45 | 34.31 | 3.47M |
July 15, 2025 | 33.1 | 34.32 | 34.32 | 35.53 | 32.38 | 2.89M |
July 14, 2025 | 31.75 | 32.59 | 32.59 | 32.66 | 31.66 | 1.36M |
July 11, 2025 | 31.46 | 31.57 | 31.57 | 31.65 | 31.08 | 972,245 |
July 10, 2025 | 31.62 | 31.4 | 31.4 | 32.1 | 31.31 | 902,324 |
July 09, 2025 | 31.73 | 31.78 | 31.78 | 32.31 | 31.22 | 1.1M |
July 08, 2025 | 31.9 | 31.6 | 31.6 | 32.33 | 31.35 | 690,532 |
July 07, 2025 | 31.71 | 31.71 | 31.71 | 31.99 | 30.9 | 1.35M |
July 04, 2025 | 32.08 | 31.69 | 31.69 | 32.09 | 31.32 | 880,354 |
July 03, 2025 | 31.55 | 31.93 | 31.93 | 32.38 | 31.5 | 972,657 |
July 02, 2025 | 33.25 | 31.75 | 31.75 | 33.53 | 31.62 | 1.83M |
July 01, 2025 | 31.95 | 33.45 | 33.45 | 34.59 | 31.77 | 2.84M |
June 30, 2025 | 32.5 | 32.21 | 32.21 | 32.65 | 31.13 | 1.95M |
June 27, 2025 | 32.49 | 32.61 | 32.61 | 33 | 31.59 | 2.9M |
June 26, 2025 | 28.8 | 31.92 | 31.92 | 32.68 | 28.31 | 3.33M |
June 25, 2025 | 28.61 | 28.88 | 28.88 | 29.03 | 28 | 1.03M |
June 24, 2025 | 28.99 | 28.5 | 28.5 | 29.05 | 28.38 | 755,923 |
June 23, 2025 | 27.8 | 28.41 | 28.41 | 28.85 | 27.8 | 685,337 |
June 20, 2025 | 28.2 | 27.99 | 27.99 | 28.69 | 27.95 | 662,884 |
June 19, 2025 | 28.6 | 28.16 | 28.16 | 28.67 | 27.5 | 1.19M |
June 18, 2025 | 29.53 | 28.53 | 28.53 | 29.74 | 28.51 | 1.74M |
June 17, 2025 | 29.02 | 30.1 | 30.1 | 31.78 | 29.02 | 2.53M |