59.18
-1.4(-2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 60.75 | 59.18 | 59.18 | 61.73 | 58.2 | 3.86M |
| January 13, 2026 | 64.09 | 60.58 | 60.58 | 64.09 | 60.3 | 2.73M |
| January 12, 2026 | 63.7 | 64.06 | 64.06 | 64.58 | 61.9 | 3.47M |
| January 09, 2026 | 63.02 | 63.43 | 63.43 | 64.66 | 61.53 | 3.62M |
| January 08, 2026 | 59 | 62.81 | 62.81 | 63.56 | 59 | 5.22M |
| January 07, 2026 | 60.02 | 59.05 | 59.05 | 61.67 | 58.4 | 4.73M |
| January 06, 2026 | 55.61 | 61.17 | 61.17 | 61.17 | 55.06 | 3.98M |
| January 05, 2026 | 55.1 | 55.61 | 55.61 | 55.89 | 52.88 | 4.87M |
| December 31, 2025 | 54 | 56.19 | 56.19 | 58.1 | 52.66 | 4.14M |
| December 30, 2025 | 51.99 | 54.14 | 54.14 | 55.77 | 51.5 | 3.28M |
| December 29, 2025 | 53.28 | 52.5 | 52.5 | 53.86 | 52.15 | 1.59M |
| December 26, 2025 | 53.4 | 53.28 | 53.28 | 53.62 | 52.52 | 1.66M |
| December 25, 2025 | 52.21 | 53.66 | 53.66 | 53.88 | 52.11 | 1.84M |
| December 24, 2025 | 52.5 | 52.44 | 52.44 | 53.44 | 51.8 | 1.49M |
| December 23, 2025 | 51.99 | 52.65 | 52.65 | 53 | 51.15 | 1.32M |
| December 22, 2025 | 52.98 | 52.08 | 52.07 | 53.2 | 52.07 | 1.28M |
| December 19, 2025 | 50.68 | 52.6 | 52.6 | 52.99 | 50.68 | 1.76M |
| December 18, 2025 | 51.39 | 50.52 | 50.52 | 51.49 | 50.35 | 595,680 |
| December 17, 2025 | 50.23 | 51.4 | 51.4 | 51.48 | 49.55 | 1.27M |
| December 16, 2025 | 51.9 | 50.23 | 50.23 | 52.47 | 49.7 | 1.12M |
| December 15, 2025 | 53.06 | 52.28 | 52.28 | 53.5 | 51.72 | 1.67M |
| December 12, 2025 | 51.7 | 52.75 | 52.75 | 53.33 | 50.92 | 2.15M |
| December 11, 2025 | 51.34 | 51.38 | 51.38 | 51.89 | 51.01 | 1.1M |
| December 10, 2025 | 52.2 | 51.34 | 51.34 | 52.28 | 50.5 | 1.17M |
| December 09, 2025 | 52.6 | 51.99 | 51.99 | 52.96 | 51.7 | 858,070 |
| December 08, 2025 | 52.13 | 52.6 | 52.6 | 52.98 | 51.52 | 982,905 |
| December 05, 2025 | 51.97 | 52.15 | 52.15 | 52.45 | 50 | 1.49M |
| December 04, 2025 | 51.97 | 50.49 | 50.49 | 51.97 | 49.75 | 2.08M |
| December 03, 2025 | 50.7 | 51.97 | 51.97 | 52.22 | 50.7 | 1.8M |
| December 02, 2025 | 52.6 | 51.01 | 51.01 | 52.6 | 50.6 | 2M |
| December 01, 2025 | 53.3 | 52.87 | 52.87 | 53.3 | 52 | 1.03M |
| November 28, 2025 | 52.03 | 53.1 | 53.1 | 54.23 | 51.8 | 1.49M |
| November 27, 2025 | 51.71 | 52.06 | 52.06 | 53.86 | 51.47 | 1.41M |
| November 26, 2025 | 51.98 | 51.71 | 51.71 | 52.78 | 51.55 | 1.17M |
| November 25, 2025 | 53.03 | 52.09 | 52.09 | 53.92 | 52.01 | 2M |
| November 24, 2025 | 54.87 | 52.63 | 52.63 | 54.87 | 52.51 | 1.89M |
| November 21, 2025 | 54.25 | 54.98 | 54.98 | 56.37 | 53.86 | 3.52M |
| November 20, 2025 | 59.13 | 54.2 | 54.2 | 59.2 | 53.89 | 3.31M |
| November 19, 2025 | 59.87 | 57.7 | 57.7 | 61.15 | 57.64 | 2.9M |
| November 18, 2025 | 60.76 | 59.58 | 59.58 | 62.6 | 58.8 | 3.71M |
| November 17, 2025 | 59.8 | 60.7 | 60.7 | 62.27 | 59.11 | 6.74M |
| November 14, 2025 | 54.16 | 59.58 | 59.58 | 59.58 | 53.27 | 3.06M |
| November 13, 2025 | 58.59 | 54.16 | 54.16 | 58.59 | 53 | 2.55M |
| November 12, 2025 | 56 | 54.1 | 54.1 | 56.49 | 53.99 | 2.52M |
| November 11, 2025 | 56.74 | 55.98 | 55.98 | 59.59 | 55.78 | 2.37M |
| November 10, 2025 | 56.38 | 56.34 | 56.34 | 58 | 55.6 | 1.32M |
| November 07, 2025 | 58.59 | 57.49 | 57.49 | 61 | 56.86 | 2.34M |
| November 06, 2025 | 57.8 | 57.69 | 57.69 | 58.23 | 56.37 | 2.01M |
| November 05, 2025 | 57.29 | 57.33 | 57.33 | 58.07 | 55.92 | 1.92M |
| November 04, 2025 | 59.96 | 57.35 | 57.35 | 60.5 | 56.56 | 2.04M |
| November 03, 2025 | 61.5 | 60.13 | 60.13 | 61.95 | 59.38 | 1.92M |
| October 31, 2025 | 63.77 | 61.76 | 61.76 | 64.7 | 60.85 | 2.15M |
| October 30, 2025 | 68.38 | 64.13 | 64.13 | 68.48 | 64.02 | 3.56M |
| October 29, 2025 | 65.18 | 68.97 | 68.97 | 69.1 | 65.15 | 4.2M |
| October 28, 2025 | 63.81 | 65.15 | 65.15 | 66.73 | 63.58 | 4.92M |
| October 27, 2025 | 58.32 | 63.73 | 63.73 | 63.73 | 57.43 | 3.67M |
| October 24, 2025 | 57.96 | 58.24 | 58.24 | 58.7 | 56.59 | 3.04M |
| October 23, 2025 | 58.44 | 56.99 | 56.99 | 58.59 | 56.17 | 1.7M |
| October 22, 2025 | 59.79 | 58.67 | 58.67 | 59.79 | 58.05 | 1.64M |
| October 21, 2025 | 59.54 | 59.3 | 59.3 | 60.44 | 58.02 | 2.79M |