57.19
+1.83(+3.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 54.67 | 55.36 | 55.36 | 55.79 | 54.35 | 5.78M |
| December 23, 2025 | 55.5 | 54.94 | 54.94 | 55.5 | 54.73 | 5.87M |
| December 22, 2025 | 55.53 | 55.58 | 55.58 | 55.84 | 55.08 | 6.06M |
| December 19, 2025 | 54.65 | 55.54 | 55.54 | 55.78 | 54.35 | 7.87M |
| December 18, 2025 | 55.5 | 54.87 | 54.87 | 55.82 | 54.8 | 7.54M |
| December 17, 2025 | 56.23 | 55.85 | 55.85 | 56.5 | 55 | 9.56M |
| December 16, 2025 | 56.29 | 56.77 | 56.77 | 57.96 | 55.38 | 10.86M |
| December 15, 2025 | 58.02 | 57.2 | 57.2 | 58.87 | 56.9 | 17.12M |
| December 12, 2025 | 54.96 | 55.74 | 55.74 | 57.88 | 54.68 | 16.52M |
| December 11, 2025 | 55.35 | 54.11 | 54.11 | 55.55 | 54.05 | 8.87M |
| December 10, 2025 | 55.65 | 56.06 | 56.06 | 57.49 | 54.68 | 12.98M |
| December 09, 2025 | 55.01 | 54.99 | 54.99 | 55.7 | 54.5 | 8.18M |
| December 08, 2025 | 54.82 | 55 | 55 | 55.19 | 54.6 | 6M |
| December 05, 2025 | 54.01 | 54.87 | 54.87 | 54.96 | 53.6 | 5.79M |
| December 04, 2025 | 58 | 54.01 | 54.01 | 58 | 53.71 | 8.8M |
| December 03, 2025 | 56.79 | 55.59 | 55.59 | 57.06 | 55.3 | 7.1M |
| December 02, 2025 | 58.1 | 56.89 | 56.89 | 58.26 | 56.88 | 6.32M |
| December 01, 2025 | 58.4 | 58.25 | 58.25 | 58.91 | 58 | 5.8M |
| November 28, 2025 | 58 | 58.2 | 58.2 | 58.4 | 57.51 | 5.49M |
| November 27, 2025 | 58.78 | 58.09 | 58.09 | 58.83 | 57.7 | 7.19M |
| November 26, 2025 | 58.16 | 58.29 | 58.29 | 58.47 | 57.8 | 6.63M |
| November 25, 2025 | 57.18 | 58.16 | 58.16 | 58.4 | 56.8 | 7.99M |
| November 24, 2025 | 58.41 | 57.17 | 57.17 | 59 | 55.91 | 11.99M |
| November 21, 2025 | 61 | 58.45 | 58.45 | 63.5 | 58.35 | 14.75M |
| November 20, 2025 | 62.29 | 61.4 | 61.4 | 62.83 | 61.32 | 7.85M |
| November 19, 2025 | 63.6 | 62.29 | 62.29 | 63.73 | 61.61 | 10.55M |
| November 18, 2025 | 65.21 | 63.81 | 63.81 | 65.25 | 63.39 | 10.19M |
| November 17, 2025 | 67.08 | 65 | 65 | 67.08 | 64 | 10.6M |
| November 14, 2025 | 67.08 | 65.51 | 65.51 | 68.5 | 65 | 16.54M |
| November 13, 2025 | 65.62 | 67.07 | 67.07 | 67.84 | 65.18 | 18.87M |
| November 12, 2025 | 66.35 | 65.62 | 65.62 | 67 | 65.34 | 14.78M |
| November 11, 2025 | 66 | 66.49 | 66.49 | 66.95 | 64.8 | 30.5M |
| November 10, 2025 | 59.8 | 65.92 | 65.92 | 65.92 | 59.73 | 32.42M |
| November 07, 2025 | 60.07 | 59.93 | 59.93 | 60.88 | 59.8 | 6.81M |
| November 06, 2025 | 61.06 | 60.37 | 60.37 | 62.5 | 60 | 9.27M |
| November 05, 2025 | 61.1 | 60.62 | 60.62 | 61.8 | 60.4 | 8.83M |
| November 04, 2025 | 63.15 | 61.65 | 61.65 | 63.16 | 61.21 | 10.32M |
| November 03, 2025 | 63 | 63.46 | 63.46 | 64.75 | 61.1 | 15.31M |
| October 31, 2025 | 62.88 | 63.6 | 63.6 | 64.38 | 60.88 | 18.25M |
| October 30, 2025 | 62.84 | 62.7 | 62.7 | 63.96 | 62.35 | 13.92M |
| October 29, 2025 | 61.86 | 62.83 | 62.83 | 62.99 | 61.7 | 8.72M |
| October 28, 2025 | 62 | 62.17 | 62.17 | 63.18 | 61.61 | 9.95M |
| October 27, 2025 | 60.49 | 61.92 | 61.92 | 62.81 | 60.25 | 10.59M |
| October 24, 2025 | 62.61 | 61.02 | 61.02 | 62.9 | 61 | 11.1M |
| October 23, 2025 | 61.8 | 62.64 | 62.64 | 62.82 | 61.14 | 9.01M |
| October 22, 2025 | 62.21 | 62.25 | 62.25 | 63.77 | 61.61 | 8.79M |
| October 21, 2025 | 62.49 | 62.65 | 62.65 | 63.09 | 61.81 | 7.8M |
| October 20, 2025 | 62.22 | 62.66 | 62.66 | 63.19 | 61.84 | 8.62M |
| October 17, 2025 | 63.79 | 62.22 | 62.22 | 63.82 | 62.21 | 10.82M |
| October 16, 2025 | 63.3 | 64.28 | 64.28 | 64.74 | 62.89 | 15.88M |
| October 15, 2025 | 62.97 | 64.23 | 64.23 | 65.92 | 61.49 | 24.54M |
| October 14, 2025 | 60.15 | 63.55 | 63.55 | 64.19 | 60.09 | 27.36M |
| October 13, 2025 | 59.1 | 59.57 | 59.57 | 60.23 | 58.71 | 10.64M |
| October 10, 2025 | 61.84 | 60.97 | 60.97 | 62.84 | 60.96 | 12.25M |
| October 09, 2025 | 62.03 | 61.15 | 61.15 | 62.05 | 60.76 | 13.33M |
| September 30, 2025 | 64.47 | 62.31 | 62.31 | 64.6 | 62.18 | 16.57M |
| September 29, 2025 | 66 | 64.76 | 64.76 | 66.1 | 63.42 | 15.05M |
| September 26, 2025 | 66.03 | 65.63 | 65.63 | 66.96 | 64.64 | 11.83M |
| September 25, 2025 | 67.3 | 66.33 | 66.33 | 67.83 | 66.3 | 10.17M |
| September 24, 2025 | 66 | 67.28 | 67.28 | 67.88 | 66 | 9.77M |