55.81
+0.32(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 53.7 | 55.49 | 55.49 | 56.8 | 53.01 | 11.46M |
| August 15, 2025 | 51.3 | 51.93 | 51.93 | 52.12 | 49.87 | 6.17M |
| August 14, 2025 | 51.3 | 51.44 | 51.44 | 52.32 | 50.55 | 6.89M |
| August 13, 2025 | 50.14 | 51 | 51 | 51.26 | 49.86 | 5.58M |
| August 12, 2025 | 50.5 | 50 | 50 | 50.5 | 49.2 | 2.93M |
| August 11, 2025 | 49.81 | 50.19 | 50.19 | 50.69 | 49.28 | 3.81M |
| August 08, 2025 | 49.83 | 49.58 | 49.58 | 50 | 48.7 | 4.4M |
| August 07, 2025 | 51.48 | 49.7 | 49.7 | 52.15 | 49 | 6.6M |
| August 06, 2025 | 51.71 | 51.65 | 51.65 | 52.48 | 51.16 | 3.95M |
| August 05, 2025 | 51.88 | 51.6 | 51.6 | 52.12 | 50.86 | 4.73M |
| August 04, 2025 | 52.51 | 51.55 | 51.55 | 53.06 | 50.05 | 8.57M |
| August 01, 2025 | 54.19 | 53.08 | 53.08 | 55.85 | 52.9 | 6.21M |
| July 31, 2025 | 53.48 | 54.34 | 54.34 | 57 | 53.21 | 8.98M |
| July 30, 2025 | 55.18 | 53.43 | 53.43 | 56.33 | 52.93 | 7.91M |
| July 29, 2025 | 55.56 | 56 | 56 | 57 | 54.5 | 8.26M |
| July 28, 2025 | 53.28 | 54.86 | 54.86 | 55.63 | 52.71 | 8.35M |
| July 25, 2025 | 57.97 | 52.97 | 52.97 | 57.97 | 52.11 | 13.78M |
| July 24, 2025 | 54.54 | 58.55 | 58.55 | 60 | 53.6 | 14.66M |
| July 23, 2025 | 53.5 | 53.95 | 53.95 | 54.95 | 53.43 | 6.4M |
| July 22, 2025 | 56.7 | 54.44 | 54.44 | 58.72 | 53.98 | 8.73M |
| July 21, 2025 | 57.51 | 57.24 | 57.24 | 58.2 | 56.5 | 6.08M |
| July 18, 2025 | 59.9 | 58.5 | 58.5 | 60 | 57.57 | 8.06M |
| July 17, 2025 | 59.33 | 60.96 | 60.96 | 61.98 | 58.28 | 11.14M |
| July 16, 2025 | 59.21 | 59.5 | 59.5 | 60.67 | 58.43 | 7.29M |
| July 15, 2025 | 56.91 | 59.2 | 59.2 | 59.84 | 56.81 | 10.6M |
| July 14, 2025 | 55.29 | 59.6 | 59.6 | 60.86 | 52.55 | 16.14M |
| July 11, 2025 | 52.9 | 56.15 | 56.15 | 56.3 | 52.61 | 9.03M |
| July 10, 2025 | 53.51 | 52.69 | 52.69 | 53.9 | 52.52 | 3.41M |
| July 09, 2025 | 52.38 | 54 | 54 | 54.18 | 51.44 | 5.61M |
| July 08, 2025 | 52.26 | 52.44 | 52.44 | 53.68 | 52.08 | 5.01M |
| July 07, 2025 | 56.1 | 52.5 | 52.5 | 56.29 | 52.31 | 6.43M |
| July 04, 2025 | 54.78 | 55.38 | 55.38 | 56.31 | 54.16 | 7.22M |
| July 03, 2025 | 53.05 | 54.89 | 54.89 | 55.29 | 52.89 | 6.33M |
| July 02, 2025 | 56 | 53.3 | 53.3 | 56 | 53.2 | 7.64M |
| July 01, 2025 | 54.4 | 55.8 | 55.8 | 56.39 | 54.16 | 9.16M |
| June 30, 2025 | 53 | 54.24 | 54.24 | 54.63 | 52.9 | 4.38M |
| June 27, 2025 | 53.53 | 53.39 | 53.39 | 54.49 | 53.2 | 3.86M |
| June 26, 2025 | 53.59 | 53.53 | 53.53 | 53.93 | 51.8 | 6.89M |
| June 25, 2025 | 55.67 | 54.5 | 54.5 | 56.95 | 53.53 | 6.82M |
| June 24, 2025 | 55.16 | 55.96 | 55.96 | 56.28 | 54.31 | 6.43M |
| June 23, 2025 | 53.25 | 55.08 | 55.08 | 56.2 | 53.25 | 7.86M |
| June 20, 2025 | 54.18 | 53.81 | 53.81 | 54.6 | 53.5 | 3.87M |
| June 19, 2025 | 55.7 | 54 | 54 | 56.1 | 53.45 | 7.55M |
| June 18, 2025 | 55 | 55.81 | 55.81 | 56.15 | 54.45 | 6.77M |
| June 17, 2025 | 59 | 55.3 | 55.3 | 59.95 | 54.92 | 11.15M |
| June 16, 2025 | 57.62 | 58.79 | 58.79 | 59.57 | 56.9 | 7.19M |
| June 13, 2025 | 59 | 57.55 | 57.55 | 60.88 | 56.6 | 10.23M |
| June 12, 2025 | 59.27 | 60 | 59.91 | 60.8 | 58.28 | 10.49M |
| June 11, 2025 | 61.7 | 60.22 | 60.13 | 63.8 | 59.99 | 14.5M |
| June 10, 2025 | 61.3 | 63.52 | 63.42 | 68.68 | 60.32 | 18.09M |
| June 09, 2025 | 61.39 | 62.78 | 62.78 | 65.99 | 61.3 | 15.87M |
| June 06, 2025 | 63.95 | 62.25 | 62.25 | 66.88 | 60.93 | 15.02M |
| June 05, 2025 | 62 | 64.09 | 64.09 | 64.4 | 59.1 | 16.08M |
| June 04, 2025 | 58 | 60.86 | 60.86 | 60.99 | 56.04 | 15.2M |
| June 03, 2025 | 57.32 | 58.6 | 58.6 | 63.6 | 57.32 | 16.49M |
| May 30, 2025 | 59.55 | 58 | 58 | 64.55 | 57.9 | 16.98M |
| May 29, 2025 | 53.04 | 60.7 | 60.7 | 61.66 | 53.04 | 16.54M |
| May 28, 2025 | 57.3 | 54 | 54 | 62 | 53.3 | 15.3M |
| May 27, 2025 | 49.81 | 58.9 | 58.9 | 61.3 | 49.8 | 21.32M |
| May 26, 2025 | 53.48 | 51.08 | 51.08 | 53.8 | 49.5 | 14.12M |