55.67
+0.27(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55.7 | 55.4 | 55.4 | 55.7 | 54.57 | 6.68M |
| December 03, 2025 | 54.23 | 54.78 | 54.78 | 55.27 | 54.23 | 5.41M |
| December 02, 2025 | 55.02 | 54.52 | 54.52 | 55.3 | 54.14 | 13.67M |
| December 01, 2025 | 55.8 | 55.22 | 55.22 | 56.05 | 54.4 | 11.86M |
| November 28, 2025 | 55.7 | 55.8 | 55.8 | 55.8 | 55.03 | 7.29M |
| November 27, 2025 | 56.06 | 55.7 | 55.7 | 56.85 | 55.61 | 6.17M |
| November 26, 2025 | 55.68 | 56.12 | 56.12 | 57.09 | 55.6 | 9.65M |
| November 25, 2025 | 57.84 | 55.74 | 55.74 | 57.99 | 55.07 | 16.47M |
| November 24, 2025 | 59.97 | 57.71 | 57.71 | 60.4 | 57.71 | 7.58M |
| November 21, 2025 | 58.25 | 59.4 | 59.4 | 59.72 | 58.25 | 6.27M |
| November 20, 2025 | 58.64 | 58.55 | 58.55 | 59.22 | 57.78 | 3.65M |
| November 19, 2025 | 57.71 | 58.54 | 58.54 | 58.88 | 57.58 | 3.55M |
| November 18, 2025 | 58.01 | 57.7 | 57.7 | 58.89 | 57.57 | 3.17M |
| November 17, 2025 | 59 | 58.37 | 58.37 | 59.1 | 57.86 | 3.07M |
| November 14, 2025 | 58.75 | 58.75 | 58.75 | 59.35 | 58.25 | 3.22M |
| November 13, 2025 | 59.11 | 58.82 | 58.82 | 59.44 | 58.19 | 4.62M |
| November 12, 2025 | 59.45 | 59.32 | 59.32 | 60.16 | 58.77 | 5.05M |
| November 11, 2025 | 60.66 | 59.4 | 59.4 | 60.66 | 58.9 | 5.29M |
| November 10, 2025 | 57.79 | 59.9 | 59.9 | 60.2 | 57.51 | 8.56M |
| November 07, 2025 | 58.8 | 57.8 | 57.8 | 59.25 | 57.71 | 4.55M |
| November 06, 2025 | 57.87 | 58.92 | 58.92 | 59.45 | 57.87 | 8.6M |
| November 05, 2025 | 57.48 | 57.77 | 57.77 | 58.7 | 57.01 | 5.15M |
| November 04, 2025 | 58.49 | 57.64 | 57.64 | 58.8 | 57.48 | 3.9M |
| November 03, 2025 | 58 | 58.52 | 58.52 | 58.96 | 57.5 | 6.99M |
| October 31, 2025 | 57.99 | 58.39 | 58.39 | 59.13 | 57.33 | 7.01M |
| October 30, 2025 | 57.49 | 58.03 | 58.03 | 58.9 | 56.6 | 10.41M |
| October 29, 2025 | 57.02 | 57.38 | 57.38 | 58.1 | 57.02 | 8.55M |
| October 28, 2025 | 58.02 | 56.69 | 56.69 | 58.02 | 56.24 | 10.64M |
| October 27, 2025 | 57.6 | 58.18 | 58.18 | 58.97 | 57.25 | 7.89M |
| October 24, 2025 | 57.83 | 57.62 | 57.62 | 58.08 | 56.78 | 6.18M |
| October 23, 2025 | 57.17 | 57.64 | 57.64 | 58.05 | 56.91 | 5.35M |
| October 22, 2025 | 59.66 | 57.21 | 57.21 | 59.66 | 56.8 | 8.36M |
| October 21, 2025 | 57.45 | 59.02 | 59.02 | 59.15 | 57.11 | 11.51M |
| October 20, 2025 | 60.34 | 57.41 | 57.41 | 60.45 | 57.25 | 20.21M |
| October 17, 2025 | 60.4 | 61.09 | 61.09 | 61.35 | 59.39 | 5.65M |
| October 16, 2025 | 61.87 | 60.71 | 60.71 | 62.35 | 60.51 | 6.49M |
| October 15, 2025 | 61.18 | 61.88 | 61.88 | 61.93 | 60.75 | 6.04M |
| October 14, 2025 | 61.7 | 61.35 | 61.35 | 62.36 | 60.92 | 6.81M |
| October 13, 2025 | 62.18 | 61.7 | 61.7 | 63 | 61.22 | 7.56M |
| October 10, 2025 | 62.9 | 62.9 | 62.9 | 64.17 | 62.5 | 6.69M |
| October 09, 2025 | 63.66 | 63 | 63 | 63.94 | 61.06 | 10.07M |
| September 30, 2025 | 63.32 | 63.77 | 63.77 | 64.24 | 62.61 | 4.02M |
| September 29, 2025 | 63.39 | 63.45 | 63.45 | 63.9 | 62.44 | 7.15M |
| September 26, 2025 | 62.08 | 63.4 | 63.4 | 64.07 | 61.56 | 8.87M |
| September 25, 2025 | 62.1 | 62 | 62 | 62.87 | 61.39 | 6.63M |
| September 24, 2025 | 63.29 | 62.38 | 62.18 | 63.29 | 62 | 8.97M |
| September 23, 2025 | 62.54 | 63.43 | 63.23 | 64.21 | 62.21 | 6.89M |
| September 22, 2025 | 63.5 | 62.59 | 62.39 | 63.81 | 61.82 | 8.08M |
| September 19, 2025 | 63.04 | 63.4 | 63.2 | 63.85 | 62.7 | 3.98M |
| September 18, 2025 | 64.4 | 63.09 | 62.89 | 64.8 | 62.62 | 6.82M |
| September 17, 2025 | 66.29 | 64.4 | 64.4 | 66.99 | 63.66 | 11.21M |
| September 16, 2025 | 67.06 | 66.4 | 66.4 | 68.48 | 64.82 | 8.71M |
| September 15, 2025 | 64.56 | 67.35 | 67.35 | 68 | 64.53 | 8.1M |
| September 12, 2025 | 65.39 | 65 | 65 | 66.27 | 64.61 | 7.26M |
| September 11, 2025 | 64.38 | 65.75 | 65.75 | 66.16 | 64.38 | 7.3M |
| September 10, 2025 | 64.06 | 64.27 | 64.27 | 64.98 | 63.39 | 4.87M |
| September 09, 2025 | 62.83 | 64.23 | 64.23 | 65.65 | 62.67 | 14.28M |
| September 08, 2025 | 61.26 | 62.7 | 62.7 | 63 | 60.88 | 6.99M |
| September 05, 2025 | 60.44 | 61.13 | 61.13 | 61.22 | 60.2 | 4.18M |
| September 04, 2025 | 60.02 | 60.39 | 60.39 | 60.8 | 59.27 | 7.19M |