56.91
-1.8(-3.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 05, 2025 | 56.55 | 57.55 | 57.55 | 57.71 | 55.03 | 1.68M |
| September 04, 2025 | 58.04 | 56.69 | 56.69 | 59.3 | 55.49 | 1.83M |
| September 03, 2025 | 59.4 | 58.32 | 58.32 | 60 | 58 | 1.79M |
| September 02, 2025 | 61.88 | 59.15 | 59.15 | 62.31 | 58.3 | 2.84M |
| September 01, 2025 | 60.25 | 62.42 | 62.42 | 62.98 | 60.13 | 2.3M |
| August 29, 2025 | 60.1 | 60.62 | 60.62 | 61.02 | 59.22 | 1.98M |
| August 28, 2025 | 60.03 | 60.5 | 60.5 | 61.84 | 58.83 | 3.05M |
| August 27, 2025 | 63.5 | 61.35 | 61.35 | 64.5 | 61.11 | 1.98M |
| August 26, 2025 | 65.77 | 62.88 | 62.88 | 65.77 | 62.55 | 1.96M |
| August 25, 2025 | 65.98 | 65.03 | 65.03 | 65.98 | 64.36 | 2.3M |
| August 22, 2025 | 63 | 65.85 | 65.85 | 66.33 | 62.5 | 2.46M |
| August 21, 2025 | 62.8 | 63.34 | 63.34 | 65.48 | 62.23 | 2.92M |
| August 20, 2025 | 59.7 | 62.1 | 62.1 | 62.2 | 59.15 | 2.52M |
| August 19, 2025 | 62.39 | 59.7 | 59.7 | 62.39 | 59.12 | 3.38M |
| August 18, 2025 | 63 | 63.18 | 63.18 | 65.5 | 60.1 | 4.44M |
| August 15, 2025 | 61.32 | 62.3 | 62.3 | 62.7 | 60.29 | 1.58M |
| August 14, 2025 | 61.55 | 61.33 | 61.33 | 63.28 | 60.67 | 1.76M |
| August 13, 2025 | 63 | 61.31 | 61.31 | 63.78 | 60.96 | 2.01M |
| August 12, 2025 | 59.76 | 62 | 62 | 63 | 58.83 | 2.98M |
| August 11, 2025 | 58.01 | 59.77 | 59.77 | 59.92 | 57.09 | 1.84M |
| August 08, 2025 | 58.09 | 57.36 | 57.36 | 58.2 | 57 | 1.09M |
| August 07, 2025 | 57.3 | 57.96 | 57.96 | 58.66 | 56.61 | 1.41M |
| August 06, 2025 | 57.86 | 57.18 | 57.18 | 57.86 | 56.67 | 1.07M |
| August 05, 2025 | 57.12 | 57.4 | 57.4 | 57.55 | 56.3 | 1.17M |
| August 04, 2025 | 55.88 | 56.84 | 56.84 | 56.88 | 54.9 | 1.52M |
| August 01, 2025 | 56.15 | 56.06 | 56.06 | 57.15 | 55.37 | 1.54M |
| July 31, 2025 | 57.56 | 56.12 | 56.12 | 58.37 | 55.9 | 2.14M |
| July 30, 2025 | 56.55 | 58.05 | 58.05 | 59.29 | 56 | 2.82M |
| July 29, 2025 | 54.52 | 56.55 | 56.55 | 57.53 | 53.64 | 2.98M |
| July 28, 2025 | 53.73 | 54.25 | 54.25 | 55 | 53.35 | 2.04M |
| July 25, 2025 | 53.07 | 54.16 | 54.16 | 54.54 | 52.6 | 1.76M |
| July 24, 2025 | 53.18 | 53.12 | 53.12 | 54.17 | 52.67 | 1.72M |
| July 23, 2025 | 54.5 | 53.14 | 53.14 | 54.57 | 52.7 | 3.41M |
| July 22, 2025 | 52 | 55.18 | 55.18 | 55.68 | 49.8 | 5.58M |
| July 21, 2025 | 46.2 | 46.4 | 46.4 | 46.64 | 45.78 | 903,671 |
| July 18, 2025 | 46.99 | 46.11 | 46.11 | 46.99 | 45.88 | 1.02M |
| July 17, 2025 | 45.91 | 46.8 | 46.8 | 46.81 | 45.81 | 1.15M |
| July 16, 2025 | 46.65 | 46.17 | 46.17 | 46.91 | 45.93 | 931,064 |
| July 15, 2025 | 47.04 | 46.7 | 46.7 | 47.66 | 45.69 | 1.67M |
| July 14, 2025 | 44.9 | 47.4 | 47.4 | 47.85 | 44.61 | 2.32M |
| July 11, 2025 | 44.37 | 45 | 45 | 45.28 | 44.12 | 972,931 |
| July 10, 2025 | 45 | 44.59 | 44.59 | 45.25 | 44.18 | 925,826 |
| July 09, 2025 | 46.46 | 45.33 | 45.33 | 46.46 | 45.12 | 919,807 |
| July 08, 2025 | 45.99 | 45.83 | 45.83 | 46.49 | 45.47 | 963,555 |
| July 07, 2025 | 44.79 | 45.93 | 45.93 | 46.38 | 44.31 | 1.68M |
| July 04, 2025 | 45.5 | 44.82 | 44.82 | 45.68 | 44.54 | 1.35M |
| July 03, 2025 | 43 | 45.49 | 45.49 | 45.8 | 43 | 2.06M |
| July 02, 2025 | 43.7 | 43.21 | 43.21 | 44.4 | 42.87 | 1.03M |
| July 01, 2025 | 44.5 | 44.4 | 44.4 | 44.85 | 43.64 | 1.14M |
| June 30, 2025 | 43.3 | 44.72 | 44.72 | 44.9 | 43.2 | 1.72M |
| June 27, 2025 | 43.78 | 43 | 43 | 43.91 | 42.91 | 1.07M |
| June 26, 2025 | 43.98 | 43.21 | 43.21 | 44.36 | 43.05 | 1.17M |
| June 25, 2025 | 43.95 | 43.7 | 43.7 | 44.15 | 42.85 | 1.38M |
| June 24, 2025 | 43.3 | 43.54 | 43.54 | 44.15 | 42.69 | 2.38M |
| June 23, 2025 | 40.86 | 43.2 | 43.2 | 43.77 | 40.02 | 2.61M |
| June 20, 2025 | 40.6 | 40.96 | 40.96 | 42.47 | 40 | 1.85M |
| June 19, 2025 | 39.81 | 40.27 | 40.27 | 41.87 | 39.6 | 2.35M |
| June 18, 2025 | 40.25 | 39.98 | 39.98 | 40.49 | 39.56 | 867,836 |
| June 17, 2025 | 41.08 | 40.52 | 40.17 | 41.74 | 40.3 | 1.39M |
| June 16, 2025 | 40.88 | 41.08 | 40.73 | 41.37 | 40.52 | 938,379 |