52.09
+0.26(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 53.61 | 52.09 | 52.09 | 53.61 | 51.15 | 2.03M |
| December 04, 2025 | 53.61 | 51.83 | 51.83 | 53.95 | 51.25 | 3.21M |
| December 03, 2025 | 52.72 | 51.95 | 51.95 | 52.98 | 51.51 | 2.25M |
| December 02, 2025 | 53.6 | 52.72 | 52.72 | 53.73 | 52.6 | 2.29M |
| December 01, 2025 | 53.52 | 53.79 | 53.79 | 54 | 52.78 | 3.77M |
| November 28, 2025 | 52.4 | 53.74 | 53.74 | 54.2 | 52.1 | 4.76M |
| November 27, 2025 | 53.03 | 52.44 | 52.44 | 53.85 | 52.23 | 3.63M |
| November 26, 2025 | 52.59 | 53.51 | 53.51 | 54.2 | 52.51 | 4.42M |
| November 25, 2025 | 52.18 | 52.95 | 52.95 | 53.89 | 52.17 | 4.95M |
| November 24, 2025 | 49.74 | 52.17 | 52.17 | 53 | 49.5 | 4.69M |
| November 21, 2025 | 50.85 | 49.48 | 49.48 | 51.45 | 49.48 | 3.22M |
| November 20, 2025 | 52.01 | 51.74 | 51.74 | 53.68 | 51.66 | 2.13M |
| November 19, 2025 | 53.17 | 51.5 | 51.5 | 53.66 | 51.3 | 4.03M |
| November 18, 2025 | 55.28 | 53.7 | 53.7 | 55.28 | 53 | 4.36M |
| November 17, 2025 | 55.3 | 55.4 | 55.4 | 56.49 | 54.24 | 3.71M |
| November 14, 2025 | 56.95 | 55.35 | 55.35 | 57.11 | 55.05 | 5.68M |
| November 13, 2025 | 55.5 | 57.69 | 57.69 | 57.75 | 55.5 | 5.65M |
| November 12, 2025 | 55.6 | 57.27 | 57.27 | 58.48 | 55.49 | 9.23M |
| November 11, 2025 | 56.94 | 55.96 | 55.96 | 57.15 | 55.61 | 4.83M |
| November 10, 2025 | 54.97 | 57.15 | 57.15 | 58 | 54.47 | 9.32M |
| November 07, 2025 | 55.5 | 54.2 | 54.2 | 55.74 | 54.02 | 3.75M |
| November 06, 2025 | 55.71 | 55.83 | 55.83 | 56.25 | 55.03 | 3.15M |
| November 05, 2025 | 55.5 | 55.67 | 55.67 | 56.77 | 55.4 | 2.94M |
| November 04, 2025 | 56.77 | 56.29 | 56.29 | 57.5 | 54.93 | 5.39M |
| November 03, 2025 | 55.77 | 56.89 | 56.89 | 56.9 | 55.41 | 6.94M |
| October 31, 2025 | 54.18 | 55.48 | 55.48 | 56.15 | 54.08 | 4.62M |
| October 30, 2025 | 55.3 | 54.48 | 54.48 | 55.49 | 54.45 | 3.99M |
| October 29, 2025 | 56.19 | 55.67 | 55.67 | 56.19 | 55.2 | 4.77M |
| October 28, 2025 | 55.97 | 56.4 | 56.4 | 56.68 | 55.1 | 5.88M |
| October 27, 2025 | 55.69 | 56.19 | 56.19 | 56.38 | 54.73 | 7.28M |
| October 24, 2025 | 52.99 | 54.6 | 54.6 | 54.69 | 52.97 | 5.01M |
| October 23, 2025 | 53.69 | 52.71 | 52.71 | 53.72 | 51.91 | 3.57M |
| October 22, 2025 | 53.45 | 53.5 | 53.5 | 53.94 | 52.92 | 2.95M |
| October 21, 2025 | 53.31 | 54.17 | 54.17 | 54.34 | 53.04 | 3.6M |
| October 20, 2025 | 52.56 | 53.18 | 53.18 | 53.56 | 52.47 | 3.34M |
| October 17, 2025 | 53.62 | 51.97 | 51.97 | 53.83 | 51.91 | 4.17M |
| October 16, 2025 | 54.04 | 53.42 | 53.42 | 54.04 | 53.05 | 3.38M |
| October 15, 2025 | 53.74 | 54.34 | 54.34 | 54.35 | 52.31 | 4.37M |
| October 14, 2025 | 56.13 | 53.74 | 53.74 | 56.66 | 53.68 | 5.13M |
| October 13, 2025 | 54.53 | 55.81 | 55.81 | 56.42 | 54.03 | 5.03M |
| October 10, 2025 | 60.11 | 58.1 | 58.1 | 60.81 | 58 | 5.36M |
| October 09, 2025 | 60.1 | 60.71 | 60.71 | 61.13 | 60.01 | 5.67M |
| September 30, 2025 | 61.66 | 59.83 | 59.83 | 61.72 | 59.6 | 6.4M |
| September 29, 2025 | 60.41 | 60.66 | 60.66 | 61.25 | 59.68 | 5.21M |
| September 26, 2025 | 62.71 | 60.87 | 60.87 | 63.22 | 60.86 | 9.85M |
| September 25, 2025 | 62.5 | 64.19 | 64.19 | 64.84 | 61.61 | 17.79M |
| September 24, 2025 | 57.52 | 62.1 | 62.1 | 63.19 | 57 | 11.71M |
| September 23, 2025 | 59.42 | 57.8 | 57.8 | 59.7 | 56.19 | 7.68M |
| September 22, 2025 | 59.8 | 59.51 | 59.51 | 59.8 | 58.75 | 6.05M |
| September 19, 2025 | 60.79 | 60.12 | 60.12 | 63.43 | 60 | 7.4M |
| September 18, 2025 | 60.37 | 61.5 | 61.5 | 63.27 | 60.01 | 12M |
| September 17, 2025 | 60.47 | 60.4 | 60.4 | 61.47 | 60.38 | 7.05M |
| September 16, 2025 | 59.37 | 60.99 | 60.99 | 61.01 | 58.5 | 9.83M |
| September 15, 2025 | 60.18 | 59.88 | 59.88 | 60.88 | 58.99 | 12.09M |
| September 12, 2025 | 60.79 | 63.43 | 63.43 | 64 | 60.5 | 14.85M |
| September 11, 2025 | 58.81 | 60.76 | 60.76 | 60.98 | 57.91 | 12.15M |
| September 10, 2025 | 57.68 | 57.54 | 57.54 | 58.58 | 57.45 | 4.45M |
| September 09, 2025 | 59.35 | 57.68 | 57.68 | 59.4 | 57.17 | 7.11M |
| September 08, 2025 | 59 | 59.7 | 59.7 | 60.15 | 58.53 | 6.87M |
| September 05, 2025 | 57.71 | 59.26 | 59.26 | 59.44 | 57.21 | 7.06M |