57.41
+0.83(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 56.78 | 56.58 | 56.58 | 57.3 | 56 | 3.25M |
| December 23, 2025 | 56.23 | 56.8 | 56.8 | 57.55 | 56.23 | 3.5M |
| December 22, 2025 | 56.28 | 56.2 | 56.2 | 56.75 | 55.85 | 3.18M |
| December 19, 2025 | 55.52 | 56.38 | 56.38 | 57.44 | 55.31 | 3.72M |
| December 18, 2025 | 56.7 | 55.52 | 55.52 | 57.16 | 55.17 | 3.93M |
| December 17, 2025 | 56.39 | 56.7 | 56.7 | 56.9 | 55.5 | 4.11M |
| December 16, 2025 | 56.76 | 56.19 | 56.19 | 56.87 | 54.88 | 4.64M |
| December 15, 2025 | 58.51 | 56.5 | 56.5 | 59.49 | 56.16 | 5.18M |
| December 12, 2025 | 57.02 | 58.7 | 58.7 | 59.47 | 55.33 | 9.62M |
| December 11, 2025 | 59.09 | 59.19 | 59.19 | 59.44 | 58.12 | 3.42M |
| December 10, 2025 | 61.12 | 59.08 | 59.08 | 61.3 | 58.75 | 4.31M |
| December 09, 2025 | 61.58 | 61.1 | 61.1 | 62.17 | 60.67 | 4.23M |
| December 08, 2025 | 60.69 | 60.65 | 60.65 | 61.29 | 60.01 | 2.52M |
| December 05, 2025 | 61.88 | 60.5 | 60.5 | 61.88 | 59.8 | 3.49M |
| December 04, 2025 | 62.16 | 61.81 | 61.81 | 62.35 | 59.6 | 4.5M |
| December 03, 2025 | 60.28 | 59.78 | 59.78 | 60.48 | 58.62 | 2.88M |
| December 02, 2025 | 60.67 | 60.1 | 60.1 | 61.4 | 59.93 | 2.86M |
| December 01, 2025 | 61.85 | 61.02 | 61.02 | 62.4 | 60.06 | 5.14M |
| November 28, 2025 | 62.16 | 61.85 | 61.85 | 63.24 | 61.25 | 3.71M |
| November 27, 2025 | 62.12 | 61.77 | 61.77 | 62.98 | 61.69 | 3.76M |
| November 26, 2025 | 59.3 | 62.46 | 62.46 | 63.39 | 59.02 | 8M |
| November 25, 2025 | 59.2 | 59.1 | 59.1 | 60.55 | 58.72 | 3.67M |
| November 24, 2025 | 59.43 | 59.66 | 59.66 | 61.38 | 58.1 | 5.41M |
| November 21, 2025 | 60.59 | 60.1 | 60.1 | 61.9 | 58.9 | 4.95M |
| November 20, 2025 | 60.28 | 61.07 | 61.07 | 61.23 | 59.85 | 3.05M |
| November 19, 2025 | 59.8 | 60.4 | 60.4 | 60.48 | 58.88 | 3.07M |
| November 18, 2025 | 59.81 | 59.9 | 59.9 | 61.05 | 59.61 | 3.49M |
| November 17, 2025 | 61.61 | 60.23 | 60.23 | 61.92 | 59.58 | 4.92M |
| November 14, 2025 | 59.86 | 61.98 | 61.98 | 63.5 | 59.86 | 6.11M |
| November 13, 2025 | 59.41 | 62.26 | 62.26 | 62.99 | 59.15 | 7.58M |
| November 12, 2025 | 59.86 | 59.07 | 59.07 | 60.48 | 58.88 | 3.62M |
| November 11, 2025 | 58.83 | 59.73 | 59.73 | 59.85 | 57.8 | 4.51M |
| November 10, 2025 | 58.41 | 59.7 | 59.7 | 59.78 | 57.93 | 4.32M |
| November 07, 2025 | 59.86 | 58.41 | 58.41 | 59.95 | 57.93 | 4.42M |
| November 06, 2025 | 57.66 | 60.28 | 60.28 | 60.66 | 57.3 | 5.86M |
| November 05, 2025 | 56.8 | 57.74 | 57.74 | 58.98 | 56.7 | 4.84M |
| November 04, 2025 | 59.98 | 57.45 | 57.45 | 60 | 56.9 | 6.93M |
| November 03, 2025 | 59.47 | 60.18 | 60.18 | 60.9 | 57.96 | 9M |
| October 31, 2025 | 55.2 | 59.61 | 59.61 | 60.95 | 55.2 | 13.67M |
| October 30, 2025 | 54.1 | 55.5 | 55.5 | 56.85 | 54.1 | 7.14M |
| October 29, 2025 | 56.4 | 56.85 | 56.85 | 56.85 | 54.45 | 8.6M |
| October 28, 2025 | 56.05 | 56.8 | 56.8 | 57.6 | 55.15 | 7.46M |
| October 27, 2025 | 54.06 | 56.05 | 56.05 | 56.1 | 54.06 | 6.16M |
| October 24, 2025 | 54.1 | 53.8 | 53.8 | 54.43 | 52.8 | 5.96M |
| October 23, 2025 | 54.93 | 54.21 | 54.21 | 55.13 | 52.94 | 5.31M |
| October 22, 2025 | 56.8 | 54.91 | 54.91 | 57.68 | 54.63 | 4.28M |
| October 21, 2025 | 56 | 56.1 | 56.1 | 56.75 | 55.3 | 4.45M |
| October 20, 2025 | 56.6 | 55.73 | 55.73 | 56.99 | 55.2 | 4.88M |
| October 17, 2025 | 56.41 | 56.7 | 56.7 | 58.26 | 55.88 | 8.32M |
| October 16, 2025 | 54.18 | 56.41 | 56.41 | 57.32 | 54.14 | 10.54M |
| October 15, 2025 | 53.06 | 54.72 | 54.72 | 54.76 | 52.52 | 8.46M |
| October 14, 2025 | 55.6 | 53.32 | 53.32 | 55.68 | 52.94 | 7.22M |
| October 13, 2025 | 57.86 | 55.28 | 55.28 | 57.86 | 54.68 | 6.79M |
| October 10, 2025 | 57.86 | 56.3 | 56.3 | 59.69 | 55.94 | 9.71M |
| October 09, 2025 | 59.79 | 57.96 | 57.96 | 60.6 | 57.72 | 10.71M |
| September 30, 2025 | 60.36 | 60.35 | 60.35 | 60.8 | 58.91 | 7.23M |
| September 29, 2025 | 60.36 | 59.36 | 59.36 | 60.97 | 58.74 | 11.1M |
| September 26, 2025 | 62.28 | 60.66 | 60.66 | 62.28 | 60.4 | 9.16M |
| September 25, 2025 | 61.25 | 62.3 | 62.3 | 65.63 | 61.2 | 24.72M |
| September 24, 2025 | 54.36 | 60.24 | 60.24 | 60.24 | 54.36 | 14.9M |