56.48
+0.51(+0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 15, 2025 | 54.72 | 55.18 | 55.18 | 55.28 | 54.39 | 1.12M |
| August 14, 2025 | 55.61 | 54.63 | 54.63 | 55.99 | 54.58 | 1.12M |
| August 13, 2025 | 55.3 | 55.61 | 55.61 | 55.7 | 54.55 | 1.24M |
| August 12, 2025 | 54.94 | 55.22 | 55.22 | 56.02 | 54.82 | 1.39M |
| August 11, 2025 | 54.3 | 54.9 | 54.9 | 55.09 | 54.14 | 1.09M |
| August 08, 2025 | 54.37 | 54.1 | 54.1 | 54.77 | 53.82 | 814,231 |
| August 07, 2025 | 54.2 | 54.25 | 54.25 | 55.15 | 54.19 | 1.02M |
| August 06, 2025 | 54.3 | 54.34 | 54.34 | 54.83 | 54.16 | 752,427 |
| August 05, 2025 | 54.2 | 54.37 | 54.37 | 54.94 | 53.94 | 920,038 |
| August 04, 2025 | 53.77 | 54.31 | 54.31 | 54.45 | 53.03 | 900,184 |
| August 01, 2025 | 53.8 | 53.93 | 53.93 | 55.2 | 53.64 | 1.17M |
| July 31, 2025 | 54.44 | 53.6 | 53.6 | 54.89 | 53.46 | 1.3M |
| July 30, 2025 | 54.8 | 54.52 | 54.52 | 55.42 | 53.89 | 1.42M |
| July 29, 2025 | 54.22 | 54.96 | 54.96 | 55.22 | 53.73 | 1.35M |
| July 28, 2025 | 54.99 | 54.27 | 54.27 | 55.3 | 54.2 | 1.47M |
| July 25, 2025 | 55.3 | 54.93 | 54.93 | 55.66 | 54.62 | 1.64M |
| July 24, 2025 | 53.39 | 55.02 | 55.02 | 55.6 | 53.39 | 1.96M |
| July 23, 2025 | 53.3 | 53.39 | 53.39 | 54.15 | 52.88 | 1.27M |
| July 22, 2025 | 52.44 | 53.29 | 53.29 | 54.12 | 52.2 | 1.43M |
| July 21, 2025 | 52.52 | 52.47 | 52.47 | 52.87 | 52.38 | 768,523 |
| July 18, 2025 | 52.45 | 52.7 | 52.7 | 52.76 | 52.1 | 1M |
| July 17, 2025 | 51.73 | 52.46 | 52.46 | 52.74 | 51.54 | 1.35M |
| July 16, 2025 | 51.33 | 51.55 | 51.55 | 51.87 | 51 | 919,243 |
| July 15, 2025 | 51.27 | 51.1 | 51.1 | 51.52 | 50.57 | 617,634 |
| July 14, 2025 | 51.4 | 51.27 | 51.27 | 51.63 | 51.12 | 492,819 |
| July 11, 2025 | 51.2 | 51.43 | 51.43 | 51.64 | 51.08 | 728,502 |
| July 10, 2025 | 50.93 | 51.22 | 51.22 | 51.25 | 50.78 | 535,032 |
| July 09, 2025 | 50.82 | 51 | 51 | 51.68 | 50.66 | 913,581 |
| July 08, 2025 | 50.33 | 50.82 | 50.82 | 51.15 | 50.16 | 763,550 |
| July 07, 2025 | 50.58 | 50.15 | 50.15 | 50.75 | 49.96 | 456,393 |
| July 04, 2025 | 50.78 | 50.41 | 50.41 | 51.2 | 50.29 | 644,604 |
| July 03, 2025 | 50.64 | 50.75 | 50.75 | 51.04 | 50.55 | 553,013 |
| July 02, 2025 | 50.8 | 50.64 | 50.64 | 51.34 | 50.28 | 568,534 |
| July 01, 2025 | 51.49 | 50.93 | 50.93 | 51.49 | 50.6 | 564,178 |
| June 30, 2025 | 50.22 | 51.24 | 51.24 | 51.54 | 49.79 | 885,745 |
| June 27, 2025 | 50.7 | 50.75 | 50.15 | 51.21 | 50.68 | 581,577 |
| June 26, 2025 | 51.26 | 50.74 | 50.14 | 51.3 | 50.7 | 501,508 |
| June 25, 2025 | 50.36 | 51.26 | 50.65 | 51.4 | 50.35 | 879,652 |
| June 24, 2025 | 50.02 | 50.8 | 50.2 | 50.85 | 49.79 | 748,636 |
| June 23, 2025 | 49.28 | 49.59 | 49 | 49.76 | 49.08 | 481,997 |
| June 20, 2025 | 49.5 | 49.45 | 49.45 | 50.07 | 49.42 | 452,398 |
| June 19, 2025 | 50.7 | 49.6 | 49.6 | 50.99 | 49.32 | 1.09M |
| June 18, 2025 | 51.54 | 50.72 | 50.72 | 51.94 | 50.52 | 843,766 |
| June 17, 2025 | 51.64 | 51.72 | 51.72 | 53.16 | 51.5 | 1.44M |
| June 16, 2025 | 51.48 | 51.55 | 51.55 | 51.81 | 50.62 | 885,769 |
| June 13, 2025 | 51.72 | 52 | 52 | 52.89 | 50.6 | 2.58M |
| June 12, 2025 | 51.43 | 51.72 | 51.72 | 52.19 | 51.14 | 1.28M |
| June 11, 2025 | 51.41 | 51.44 | 51.44 | 52.2 | 51.3 | 880,640 |
| June 10, 2025 | 52.42 | 51.41 | 51.41 | 52.62 | 50.8 | 1.13M |
| June 09, 2025 | 51.62 | 51.96 | 51.96 | 52.53 | 51.45 | 1.01M |
| June 06, 2025 | 52.1 | 51.45 | 51.45 | 52.5 | 51.35 | 900,301 |
| June 05, 2025 | 53.24 | 52.07 | 52.07 | 53.35 | 51.92 | 1.1M |
| June 04, 2025 | 52.81 | 53.11 | 53.11 | 53.31 | 52.66 | 971,638 |
| June 03, 2025 | 51.69 | 53.32 | 53.32 | 53.74 | 51.69 | 1.28M |
| May 30, 2025 | 52.6 | 52.15 | 52.15 | 52.76 | 52.05 | 473,777 |
| May 29, 2025 | 51.8 | 52.62 | 52.62 | 52.86 | 51.8 | 590,554 |
| May 28, 2025 | 51.95 | 51.98 | 51.98 | 52.31 | 51.73 | 364,038 |
| May 27, 2025 | 51.95 | 51.95 | 51.95 | 52.39 | 51.6 | 564,562 |
| May 26, 2025 | 52.5 | 51.69 | 51.69 | 52.93 | 51.54 | 646,988 |
| May 23, 2025 | 52.96 | 52.5 | 52.5 | 53.54 | 52.27 | 770,054 |
