56.38
-0.2(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 56.14 | 56.58 | 56.58 | 56.88 | 55.96 | 3.72M |
| August 15, 2025 | 55.38 | 55.94 | 55.94 | 56.13 | 55.03 | 2.59M |
| August 14, 2025 | 56.66 | 55.4 | 55.4 | 58.12 | 54.85 | 4.31M |
| August 13, 2025 | 55.99 | 56.3 | 56.3 | 56.8 | 55.85 | 3.2M |
| August 12, 2025 | 56.29 | 55.84 | 55.84 | 56.88 | 55.15 | 2.83M |
| August 11, 2025 | 57 | 56.39 | 56.39 | 58.39 | 56.38 | 4.25M |
| August 08, 2025 | 58.72 | 56.98 | 56.98 | 58.72 | 56.3 | 4.47M |
| August 07, 2025 | 55.8 | 58.75 | 58.75 | 59.2 | 54.77 | 8.84M |
| August 06, 2025 | 53.46 | 54.77 | 54.77 | 55.38 | 53.46 | 4.57M |
| August 05, 2025 | 54.42 | 53.52 | 53.52 | 54.78 | 53.4 | 2.92M |
| August 04, 2025 | 54 | 54.54 | 54.54 | 55.29 | 53.51 | 4.41M |
| August 01, 2025 | 53.1 | 53.8 | 53.8 | 54.2 | 52.7 | 2.27M |
| July 31, 2025 | 52.82 | 53.6 | 53.6 | 54.7 | 52.71 | 2.94M |
| July 30, 2025 | 53.91 | 53.28 | 53.28 | 54.38 | 52.7 | 2.47M |
| July 29, 2025 | 54.42 | 53.9 | 53.9 | 54.52 | 53.34 | 1.84M |
| July 28, 2025 | 53.7 | 54.43 | 54.43 | 55.48 | 53.55 | 2.35M |
| July 25, 2025 | 53.19 | 53.7 | 53.7 | 54.12 | 52.89 | 1.98M |
| July 24, 2025 | 54.15 | 53.75 | 53.75 | 54.44 | 53.5 | 1.68M |
| July 23, 2025 | 53.8 | 54.15 | 54.15 | 54.78 | 53.79 | 1.88M |
| July 22, 2025 | 56 | 54.15 | 54.15 | 56 | 54.1 | 2.91M |
| July 21, 2025 | 55.12 | 56.11 | 56.11 | 56.57 | 55 | 3.07M |
| July 18, 2025 | 56.98 | 55.11 | 55.11 | 56.98 | 54.72 | 2.73M |
| July 17, 2025 | 54.56 | 56.25 | 56.25 | 56.75 | 53.8 | 3.79M |
| July 16, 2025 | 53.3 | 54.57 | 54.57 | 55.35 | 53.02 | 3.09M |
| July 15, 2025 | 53.52 | 53.25 | 53.25 | 54 | 52.52 | 2.07M |
| July 14, 2025 | 53.2 | 53.82 | 53.82 | 55.42 | 53.2 | 3M |
| July 11, 2025 | 53.97 | 53.42 | 53.42 | 54.39 | 53.14 | 1.76M |
| July 10, 2025 | 53 | 54.23 | 54.23 | 54.53 | 52.68 | 2.1M |
| July 09, 2025 | 53.2 | 53.3 | 53.3 | 54.48 | 52.89 | 2.04M |
| July 08, 2025 | 51.82 | 53.01 | 53.01 | 53.1 | 51.79 | 1.33M |
| July 07, 2025 | 52.51 | 51.82 | 51.82 | 52.9 | 51.4 | 2M |
| July 04, 2025 | 52.52 | 52.96 | 52.96 | 53.2 | 52.22 | 1.57M |
| July 03, 2025 | 52.82 | 52.94 | 52.94 | 53.79 | 52.66 | 1.4M |
| July 02, 2025 | 54.74 | 52.81 | 52.81 | 54.89 | 52.66 | 2.55M |
| July 01, 2025 | 56.26 | 55.07 | 55.07 | 56.26 | 54.7 | 2M |
| June 30, 2025 | 54.44 | 55.85 | 55.85 | 56.26 | 54.44 | 3.74M |
| June 27, 2025 | 54.6 | 54.6 | 54.6 | 55.38 | 53.8 | 2.05M |
| June 26, 2025 | 54.58 | 54.75 | 54.59 | 55.98 | 54.46 | 2.92M |
| June 25, 2025 | 54.37 | 54.6 | 54.44 | 55.1 | 53.33 | 3.75M |
| June 24, 2025 | 52.49 | 54.53 | 54.37 | 55.45 | 52.49 | 2.72M |
| June 23, 2025 | 52.73 | 52.88 | 52.73 | 53.48 | 51.92 | 1.72M |
| June 20, 2025 | 54.42 | 52.87 | 52.87 | 54.72 | 52.72 | 1.8M |
| June 19, 2025 | 54.8 | 54.79 | 54.79 | 56.17 | 54.6 | 1.84M |
| June 18, 2025 | 54.02 | 55.18 | 55.18 | 55.38 | 53.75 | 2.2M |
| June 17, 2025 | 53.77 | 54.11 | 54.11 | 54.82 | 53.51 | 1.87M |
| June 16, 2025 | 53.9 | 53.93 | 53.93 | 54.58 | 53.33 | 2.08M |
| June 13, 2025 | 54.36 | 53.68 | 53.68 | 54.74 | 53.1 | 2.56M |
| June 12, 2025 | 54.51 | 54.2 | 54.2 | 55.05 | 53.8 | 2.13M |
| June 11, 2025 | 54.67 | 54.77 | 54.77 | 55.64 | 54.1 | 3.33M |
| June 10, 2025 | 61 | 55.06 | 55.06 | 61 | 54.67 | 9M |
| June 09, 2025 | 56 | 61.08 | 61.08 | 61.45 | 56 | 7.74M |
| June 06, 2025 | 57.99 | 55.91 | 55.91 | 58.35 | 55.11 | 5.28M |
| June 05, 2025 | 58.87 | 57.69 | 57.69 | 58.87 | 56.6 | 6.56M |
| June 04, 2025 | 58.71 | 57.96 | 57.96 | 60.2 | 57.89 | 3.9M |
| June 03, 2025 | 57.87 | 59.29 | 59.29 | 59.9 | 57.87 | 2.53M |
| May 30, 2025 | 59.45 | 58.89 | 58.89 | 59.59 | 57.55 | 2.55M |
| May 29, 2025 | 58.77 | 59.89 | 59.89 | 60.26 | 58.1 | 3.81M |
| May 28, 2025 | 56.47 | 58.85 | 58.85 | 58.99 | 55 | 5.3M |
| May 27, 2025 | 55.5 | 55.98 | 55.98 | 56.5 | 54.3 | 2.59M |
| May 26, 2025 | 56.43 | 56.1 | 56.1 | 57.2 | 55.46 | 2.38M |
