54.75
+0.87(+1.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 53.88 | 54.75 | 54.75 | 55.55 | 52.86 | 27.71M |
| December 04, 2025 | 52.1 | 53.88 | 53.88 | 54.28 | 52.1 | 20.23M |
| December 03, 2025 | 52.1 | 53.36 | 53.36 | 55.06 | 52.1 | 29.24M |
| December 02, 2025 | 53.93 | 53.29 | 53.29 | 54.38 | 52.86 | 16.95M |
| December 01, 2025 | 53.33 | 53.67 | 53.67 | 54.07 | 52.51 | 19.95M |
| November 28, 2025 | 52.1 | 53.13 | 53.13 | 53.28 | 51.97 | 17.33M |
| November 27, 2025 | 52.08 | 52.04 | 52.04 | 53.85 | 51.9 | 18.43M |
| November 26, 2025 | 51.71 | 52.3 | 52.3 | 53.11 | 51.25 | 17.64M |
| November 25, 2025 | 51.6 | 51.96 | 51.96 | 53.5 | 51.6 | 22.26M |
| November 24, 2025 | 50.28 | 51.18 | 51.18 | 51.61 | 49.99 | 22.19M |
| November 21, 2025 | 51.21 | 49.82 | 49.82 | 51.99 | 49.57 | 23.81M |
| November 20, 2025 | 54.1 | 52.9 | 52.9 | 54.87 | 52.61 | 13.16M |
| November 19, 2025 | 54.53 | 53.5 | 53.5 | 55.2 | 53.1 | 17.97M |
| November 18, 2025 | 54.91 | 54.53 | 54.53 | 55.7 | 54.21 | 23.38M |
| November 17, 2025 | 54.08 | 55.02 | 55.02 | 55.85 | 54.04 | 24.13M |
| November 14, 2025 | 57.05 | 54.52 | 54.52 | 57.05 | 53.8 | 39.29M |
| November 13, 2025 | 53.1 | 57.63 | 57.63 | 57.87 | 52.41 | 48.75M |
| November 12, 2025 | 54.15 | 52.62 | 52.62 | 54.15 | 51.88 | 21.99M |
| November 11, 2025 | 55.32 | 54.2 | 54.2 | 56.15 | 53.73 | 23.76M |
| November 10, 2025 | 57.02 | 55.19 | 55.19 | 57.48 | 54.69 | 25.54M |
| November 07, 2025 | 57.05 | 56.67 | 56.67 | 57.58 | 56.15 | 30.91M |
| November 06, 2025 | 55.69 | 57.65 | 57.65 | 57.94 | 55.11 | 51.47M |
| November 05, 2025 | 52.49 | 55.59 | 55.59 | 56.21 | 52.4 | 39.56M |
| November 04, 2025 | 54.83 | 53.53 | 53.53 | 55.2 | 53.05 | 21.28M |
| November 03, 2025 | 54.22 | 54.81 | 54.81 | 54.91 | 53 | 29M |
| October 31, 2025 | 56.01 | 54.58 | 54.58 | 56.43 | 54.5 | 31.26M |
| October 30, 2025 | 57 | 55.04 | 55.04 | 57 | 54.97 | 42.28M |
| October 29, 2025 | 56.6 | 57.36 | 57.36 | 58.3 | 55.91 | 48.29M |
| October 28, 2025 | 57.33 | 56.3 | 56.3 | 57.79 | 54.98 | 66.07M |
| October 27, 2025 | 67.01 | 59.4 | 59.4 | 67.95 | 59.4 | 68.02M |
| October 24, 2025 | 62.44 | 66 | 66 | 66.38 | 62.4 | 27.44M |
| October 23, 2025 | 61.8 | 61.5 | 61.5 | 62.75 | 60.32 | 13.56M |
| October 22, 2025 | 62.92 | 62.32 | 62.32 | 63.83 | 61.68 | 13.28M |
| October 21, 2025 | 61.9 | 63.65 | 63.65 | 63.8 | 61.56 | 20.62M |
| October 20, 2025 | 62.25 | 62 | 62 | 63.2 | 61.02 | 15.78M |
| October 17, 2025 | 65.28 | 60.8 | 60.8 | 65.42 | 60.52 | 24.89M |
| October 16, 2025 | 66.58 | 65.38 | 65.38 | 67.26 | 65 | 19.63M |
| October 15, 2025 | 62.01 | 66.27 | 66.27 | 67.36 | 61.69 | 27.44M |
| October 14, 2025 | 68.8 | 62.63 | 62.63 | 69.18 | 62.21 | 34.91M |
| October 13, 2025 | 64.75 | 66.42 | 66.42 | 67.72 | 64.68 | 25.77M |
| October 10, 2025 | 70.3 | 68.98 | 68.98 | 71.76 | 68.88 | 21.21M |
| October 09, 2025 | 71 | 71.16 | 71.16 | 73.38 | 70 | 29.12M |
| September 30, 2025 | 73.6 | 71.5 | 71.5 | 74.4 | 71.18 | 36.74M |
| September 29, 2025 | 73 | 74.14 | 74.14 | 75.9 | 72.26 | 29.87M |
| September 26, 2025 | 76.88 | 74.1 | 74.1 | 79.15 | 74.01 | 33.08M |
| September 25, 2025 | 73.5 | 77 | 77 | 78.9 | 72.3 | 49.97M |
| September 24, 2025 | 74.17 | 73.34 | 73.34 | 74.5 | 71.5 | 42.86M |
| September 23, 2025 | 74.58 | 76.07 | 76.07 | 77.38 | 72.45 | 53.98M |
| September 22, 2025 | 73.93 | 71.9 | 71.9 | 73.93 | 67.8 | 50.04M |
| September 19, 2025 | 71 | 73.69 | 73.69 | 74.99 | 69.85 | 50.32M |
| September 18, 2025 | 67.01 | 69.99 | 69.99 | 73.7 | 67.01 | 49.14M |
| September 17, 2025 | 69.47 | 71.28 | 71.28 | 72.77 | 67.3 | 50.09M |
| September 16, 2025 | 68.3 | 69.6 | 69.6 | 71.33 | 68.18 | 46.34M |
| September 15, 2025 | 69 | 70.35 | 70.35 | 70.96 | 66.3 | 82.91M |
| September 12, 2025 | 67.01 | 69.04 | 69.04 | 69.04 | 66.4 | 14.2M |
| September 11, 2025 | 57.57 | 62.76 | 62.76 | 62.76 | 57.05 | 40.53M |
| September 10, 2025 | 55.05 | 57.05 | 57.05 | 57.58 | 55.05 | 40.9M |
| September 09, 2025 | 54.48 | 55.6 | 55.6 | 57.4 | 53.1 | 44.76M |
| September 08, 2025 | 56.6 | 53.71 | 53.71 | 56.8 | 53.51 | 39.01M |
| September 05, 2025 | 49.9 | 55 | 55 | 55 | 49.71 | 44.05M |