55.90
+0.17(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 56.08 | 55.73 | 55.73 | 56.08 | 55.62 | 4.7M |
| December 03, 2025 | 55.38 | 55.71 | 55.71 | 55.81 | 55.37 | 6.71M |
| December 02, 2025 | 55.58 | 55.38 | 55.38 | 55.75 | 55.31 | 8.69M |
| December 01, 2025 | 56.06 | 55.58 | 55.58 | 56.06 | 55.4 | 16.39M |
| November 28, 2025 | 56.08 | 56.06 | 56.06 | 56.15 | 56 | 4.38M |
| November 27, 2025 | 56.16 | 56.07 | 56.07 | 56.21 | 56 | 4.34M |
| November 26, 2025 | 55.88 | 55.98 | 55.98 | 56.15 | 55.88 | 5.95M |
| November 25, 2025 | 55.77 | 55.84 | 55.84 | 55.94 | 55.58 | 5.64M |
| November 24, 2025 | 55.71 | 55.65 | 55.65 | 55.87 | 55.62 | 6.8M |
| November 21, 2025 | 55.9 | 55.66 | 55.66 | 56.15 | 55.4 | 10.59M |
| November 20, 2025 | 56.36 | 56.04 | 56.04 | 56.62 | 56.01 | 7.75M |
| November 19, 2025 | 56.43 | 56.4 | 56.4 | 56.64 | 56.25 | 5.67M |
| November 18, 2025 | 56.25 | 56.39 | 56.39 | 56.7 | 56.25 | 6.05M |
| November 17, 2025 | 56.66 | 56.34 | 56.34 | 56.8 | 56.15 | 7.99M |
| November 14, 2025 | 56.9 | 56.66 | 56.66 | 57.44 | 56.66 | 8.5M |
| November 13, 2025 | 57.18 | 57.06 | 57.06 | 57.25 | 56.71 | 8.38M |
| November 12, 2025 | 57.3 | 57.12 | 57.12 | 57.66 | 57.08 | 8.38M |
| November 11, 2025 | 57.09 | 57.22 | 57.22 | 57.25 | 56.9 | 6.88M |
| November 10, 2025 | 56.07 | 57.28 | 57.28 | 57.39 | 55.96 | 14.69M |
| November 07, 2025 | 55.84 | 56.03 | 56.03 | 56.3 | 55.71 | 7.18M |
| November 06, 2025 | 55.9 | 55.88 | 55.88 | 56.07 | 55.74 | 6.43M |
| November 05, 2025 | 55.89 | 55.87 | 55.87 | 55.94 | 55.6 | 6.27M |
| November 04, 2025 | 56.36 | 55.93 | 55.93 | 56.38 | 55.86 | 9.29M |
| November 03, 2025 | 56.75 | 56.36 | 56.36 | 56.91 | 56.28 | 10.65M |
| October 31, 2025 | 56.2 | 56.66 | 56.66 | 56.86 | 55.9 | 13.98M |
| October 30, 2025 | 56.4 | 56.48 | 56.48 | 56.88 | 56.17 | 10.77M |
| October 29, 2025 | 56.1 | 56.35 | 56.35 | 56.35 | 56 | 5.83M |
| October 28, 2025 | 56.55 | 56.1 | 56.1 | 56.57 | 56.08 | 10.01M |
| October 27, 2025 | 56.39 | 56.47 | 56.47 | 56.6 | 56.29 | 7.83M |
| October 24, 2025 | 56.56 | 56.36 | 56.36 | 56.65 | 56.31 | 6.9M |
| October 23, 2025 | 56.38 | 56.57 | 56.57 | 56.57 | 56.21 | 5.55M |
| October 22, 2025 | 56.58 | 56.45 | 56.45 | 56.7 | 56.28 | 7.34M |
| October 21, 2025 | 56.65 | 56.62 | 56.62 | 56.82 | 56.5 | 7.42M |
| October 20, 2025 | 57.2 | 56.63 | 56.63 | 57.34 | 56.45 | 9.8M |
| October 17, 2025 | 57.66 | 57.06 | 57.06 | 57.95 | 57 | 9.05M |
| October 16, 2025 | 57.12 | 57.71 | 57.71 | 57.86 | 57 | 9.88M |
| October 15, 2025 | 57.12 | 57.19 | 57.19 | 57.48 | 56.77 | 9.69M |
| October 14, 2025 | 56.76 | 57.12 | 57.12 | 57.75 | 56.56 | 12.34M |
| October 13, 2025 | 56.56 | 56.75 | 56.75 | 57 | 56.55 | 9.43M |
| October 10, 2025 | 57.37 | 57.33 | 57.33 | 57.84 | 57.1 | 9.32M |
| October 09, 2025 | 56.78 | 57.34 | 57.34 | 57.35 | 56.18 | 11.61M |
| September 30, 2025 | 57.36 | 56.75 | 56.75 | 57.38 | 56.75 | 8.17M |
| September 29, 2025 | 57.18 | 57.36 | 57.36 | 57.5 | 56.63 | 8.48M |
| September 26, 2025 | 57.2 | 57.11 | 57.11 | 57.39 | 56.62 | 7.4M |
| September 25, 2025 | 57.69 | 57.28 | 57.28 | 57.74 | 56.97 | 8.46M |
| September 24, 2025 | 58.36 | 57.69 | 57.69 | 58.36 | 56.85 | 8.93M |
| September 23, 2025 | 58.36 | 57.93 | 57.93 | 58.48 | 57.31 | 10.79M |
| September 22, 2025 | 58.49 | 58.14 | 58.14 | 58.65 | 57.81 | 8.79M |
| September 19, 2025 | 58.36 | 58.48 | 58.48 | 58.75 | 58.02 | 7.63M |
| September 18, 2025 | 59.84 | 58.49 | 58.49 | 59.84 | 58.21 | 11.97M |
| September 17, 2025 | 58.7 | 58.97 | 58.97 | 59.53 | 58.7 | 8.94M |
| September 16, 2025 | 58.97 | 58.69 | 58.69 | 59 | 58.26 | 8.76M |
| September 15, 2025 | 58.95 | 59.01 | 59.01 | 59.24 | 58.8 | 9.21M |
| September 12, 2025 | 59.84 | 58.99 | 58.99 | 59.96 | 58.92 | 10.87M |
| September 11, 2025 | 59.3 | 59.82 | 59.82 | 59.82 | 58.92 | 10.36M |
| September 10, 2025 | 59.79 | 59.43 | 59.43 | 59.89 | 59.39 | 8.16M |
| September 09, 2025 | 60.24 | 59.79 | 59.79 | 60.68 | 59.53 | 11.73M |
| September 08, 2025 | 59.3 | 60.24 | 60.24 | 60.69 | 59.18 | 15.97M |
| September 05, 2025 | 58.76 | 59.3 | 59.3 | 59.37 | 58.51 | 12.08M |
| September 04, 2025 | 59.43 | 58.68 | 58.68 | 59.45 | 58.14 | 15.35M |
