61.07
-0.44(-0.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 60.88 | 61.51 | 61.51 | 62.01 | 60.2 | 3.72M |
| August 15, 2025 | 59.55 | 60.45 | 60.45 | 60.66 | 59.25 | 1.84M |
| August 14, 2025 | 60.79 | 59.65 | 59.65 | 60.98 | 59.46 | 2.02M |
| August 13, 2025 | 60.7 | 60.65 | 60.65 | 61.16 | 60.08 | 1.89M |
| August 12, 2025 | 60.99 | 60.56 | 60.56 | 61.01 | 59.93 | 1.74M |
| August 11, 2025 | 60.89 | 61.12 | 61.12 | 61.5 | 60.57 | 1.97M |
| August 08, 2025 | 60.74 | 60.8 | 60.8 | 61.88 | 60.15 | 2.08M |
| August 07, 2025 | 61.05 | 60.86 | 60.86 | 61.44 | 60.3 | 2.63M |
| August 06, 2025 | 61.25 | 61.45 | 61.45 | 62.66 | 60.6 | 5.12M |
| August 05, 2025 | 60.27 | 60 | 60 | 60.55 | 59.46 | 1.92M |
| August 04, 2025 | 57.99 | 60.31 | 60.31 | 60.5 | 57.64 | 3.04M |
| August 01, 2025 | 57.5 | 57.6 | 57.6 | 58.04 | 57.29 | 982,060 |
| July 31, 2025 | 58.15 | 57.6 | 57.6 | 58.66 | 57.38 | 1.59M |
| July 30, 2025 | 58.94 | 58.24 | 58.24 | 59.18 | 57.8 | 1.3M |
| July 29, 2025 | 58.13 | 58.92 | 58.92 | 59.78 | 58 | 2.02M |
| July 28, 2025 | 58.36 | 58.19 | 58.19 | 58.63 | 57.89 | 1.12M |
| July 25, 2025 | 57.88 | 58.07 | 58.07 | 58.2 | 57.52 | 1.13M |
| July 24, 2025 | 57.06 | 57.89 | 57.89 | 58.04 | 57.06 | 1.43M |
| July 23, 2025 | 57.41 | 57.1 | 57.1 | 57.82 | 56.92 | 1.35M |
| July 22, 2025 | 57.47 | 57.5 | 57.5 | 58 | 57.13 | 1.27M |
| July 21, 2025 | 58 | 57.49 | 57.49 | 58 | 57 | 1.34M |
| July 18, 2025 | 57.14 | 57.69 | 57.69 | 57.98 | 57.14 | 1.57M |
| July 17, 2025 | 56.74 | 57.2 | 57.2 | 57.2 | 56.32 | 991,574 |
| July 16, 2025 | 56.65 | 56.76 | 56.76 | 57.22 | 56.33 | 1.3M |
| July 15, 2025 | 56.04 | 56.6 | 56.6 | 57.35 | 56 | 2.1M |
| July 14, 2025 | 55.48 | 56.11 | 56.11 | 56.4 | 55.29 | 1.75M |
| July 11, 2025 | 54.92 | 55.48 | 55.48 | 55.65 | 54.82 | 1.44M |
| July 10, 2025 | 54.85 | 54.93 | 54.93 | 55.09 | 54.53 | 654,320 |
| July 09, 2025 | 55.22 | 54.74 | 54.74 | 55.47 | 54.5 | 1.01M |
| July 08, 2025 | 54.25 | 55.06 | 55.06 | 55.13 | 54.25 | 866,926 |
| July 07, 2025 | 54.88 | 54.41 | 54.41 | 54.95 | 54.29 | 577,115 |
| July 04, 2025 | 54.85 | 54.74 | 54.74 | 55.22 | 54.57 | 743,912 |
| July 03, 2025 | 55.1 | 55.07 | 55.07 | 55.31 | 54.66 | 792,422 |
| July 02, 2025 | 55.71 | 55.03 | 55.03 | 55.71 | 54.73 | 959,357 |
| July 01, 2025 | 55.72 | 55.77 | 55.77 | 56.39 | 55.51 | 1.15M |
| June 30, 2025 | 55.66 | 55.81 | 55.81 | 56.06 | 55.32 | 1.76M |
| June 27, 2025 | 54.65 | 54.73 | 54.73 | 54.99 | 54.5 | 817,167 |
| June 26, 2025 | 54.77 | 54.56 | 54.56 | 55.67 | 54.5 | 988,115 |
| June 25, 2025 | 54.34 | 55.05 | 55.05 | 55.18 | 54.1 | 1.45M |
| June 24, 2025 | 53 | 54.35 | 54.35 | 54.38 | 52.75 | 1.21M |
| June 23, 2025 | 52.2 | 52.76 | 52.76 | 52.91 | 52.12 | 607,595 |
| June 20, 2025 | 53.4 | 52.48 | 52.48 | 53.73 | 52.48 | 1.2M |
| June 19, 2025 | 54.5 | 53.4 | 53.4 | 54.78 | 53.35 | 1.33M |
| June 18, 2025 | 54.2 | 54.5 | 54.5 | 54.76 | 54.2 | 507,722 |
| June 17, 2025 | 54.08 | 54.4 | 54.4 | 54.85 | 54.08 | 429,970 |
| June 16, 2025 | 54 | 54.4 | 54.4 | 54.8 | 53.98 | 716,076 |
| June 13, 2025 | 54.96 | 54.29 | 54.29 | 55.75 | 54.24 | 1.48M |
| June 12, 2025 | 54.64 | 54.71 | 54.71 | 54.85 | 54.2 | 596,359 |
| June 11, 2025 | 54.95 | 54.68 | 54.68 | 55.3 | 54.6 | 1.12M |
| June 10, 2025 | 55.79 | 54.95 | 54.95 | 55.89 | 54 | 1.88M |
| June 09, 2025 | 55.33 | 55.9 | 55.9 | 56.17 | 55.33 | 1.01M |
| June 06, 2025 | 55.5 | 55.38 | 55.38 | 55.64 | 55.2 | 722,813 |
| June 05, 2025 | 55.07 | 55.65 | 55.65 | 55.74 | 54.72 | 1.04M |
| June 04, 2025 | 56 | 55.06 | 55.06 | 56 | 55.04 | 1.17M |
| June 03, 2025 | 55.47 | 55.67 | 55.48 | 55.76 | 55.19 | 942,946 |
| May 30, 2025 | 55.97 | 55.52 | 55.34 | 56.12 | 55.23 | 948,313 |
| May 29, 2025 | 55.06 | 55.9 | 55.71 | 55.94 | 55.05 | 1.35M |
| May 28, 2025 | 71.75 | 71.99 | 71.99 | 72.9 | 71.61 | 963,895 |
| May 27, 2025 | 71.92 | 71.33 | 71.33 | 72.48 | 71.2 | 554,106 |
| May 26, 2025 | 71.6 | 71.89 | 71.89 | 72.05 | 71.3 | 760,403 |
