58.86
+1.15(+1.99%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 57.71 | 58.86 | 58.86 | 59.48 | 56.8 | 11.06M |
| December 24, 2025 | 57.11 | 57.71 | 57.71 | 58.45 | 56.64 | 8.28M |
| December 23, 2025 | 58.6 | 57.69 | 57.69 | 59.4 | 57.54 | 12.54M |
| December 22, 2025 | 56.79 | 59.49 | 59.49 | 59.5 | 56.22 | 19.07M |
| December 19, 2025 | 55.77 | 57.08 | 57.08 | 58.6 | 54.51 | 22.56M |
| December 18, 2025 | 57 | 57.2 | 57.2 | 57.2 | 57 | 6.92M |
| December 17, 2025 | 51.92 | 52 | 52 | 52.23 | 50.54 | 4.43M |
| December 16, 2025 | 52.86 | 52.22 | 52.22 | 52.92 | 51.2 | 5.45M |
| December 15, 2025 | 53.66 | 53.03 | 53.03 | 54.16 | 52.96 | 4.26M |
| December 12, 2025 | 53.6 | 53.73 | 53.73 | 53.97 | 52.8 | 5.79M |
| December 11, 2025 | 54.94 | 53.68 | 53.68 | 55.98 | 53.55 | 7.16M |
| December 10, 2025 | 52.6 | 54.33 | 54.33 | 54.4 | 52.6 | 5.94M |
| December 09, 2025 | 53 | 52.8 | 52.8 | 53.76 | 52.66 | 4.57M |
| December 08, 2025 | 52.41 | 53.36 | 53.36 | 53.5 | 52.41 | 6.67M |
| December 05, 2025 | 50.09 | 52.26 | 52.26 | 53.18 | 49.67 | 9.54M |
| December 04, 2025 | 49.5 | 49.91 | 49.91 | 50.16 | 49.3 | 2.21M |
| December 03, 2025 | 50.3 | 49.58 | 49.58 | 50.41 | 49.25 | 3.28M |
| December 02, 2025 | 51.51 | 50.42 | 50.42 | 51.53 | 50.27 | 3.77M |
| December 01, 2025 | 51.44 | 51.5 | 51.5 | 51.5 | 50.8 | 4.37M |
| November 28, 2025 | 50.06 | 51.15 | 51.15 | 51.17 | 50.06 | 3.74M |
| November 27, 2025 | 50.42 | 50.29 | 50.29 | 51.1 | 50.29 | 2.62M |
| November 26, 2025 | 50.7 | 50.6 | 50.6 | 51.02 | 50.44 | 3.12M |
| November 25, 2025 | 50.17 | 50.86 | 50.86 | 51.43 | 50.15 | 4.77M |
| November 24, 2025 | 49.04 | 50.16 | 50.16 | 50.36 | 49.04 | 3.71M |
| November 21, 2025 | 49.3 | 49.01 | 49.01 | 49.98 | 48.8 | 3.83M |
| November 20, 2025 | 50.72 | 50.05 | 50.05 | 51.25 | 49.84 | 3.61M |
| November 19, 2025 | 50.39 | 50.71 | 50.71 | 51.28 | 50.36 | 3.39M |
| November 18, 2025 | 50.88 | 50.82 | 50.82 | 51.4 | 50.13 | 3.64M |
| November 17, 2025 | 50.55 | 50.6 | 50.6 | 51 | 50.21 | 2.44M |
| November 14, 2025 | 50.98 | 50.34 | 50.34 | 51.35 | 50.34 | 2.6M |
| November 13, 2025 | 53 | 51.34 | 51.34 | 53 | 50.83 | 2.13M |
| November 12, 2025 | 51.1 | 51.01 | 51.01 | 51.53 | 50.4 | 3.13M |
| November 11, 2025 | 51.66 | 51.15 | 51.15 | 52.05 | 51.09 | 2.3M |
| November 10, 2025 | 52.16 | 51.62 | 51.62 | 52.36 | 51.25 | 3.57M |
| November 07, 2025 | 53 | 52.18 | 52.18 | 53.08 | 52.08 | 3.82M |
| November 06, 2025 | 53.3 | 53.33 | 53.33 | 53.4 | 52.6 | 3.41M |
| November 05, 2025 | 52 | 53.33 | 53.33 | 53.45 | 51.88 | 4.41M |
| November 04, 2025 | 53 | 52.7 | 52.7 | 53.78 | 52.14 | 4.54M |
| November 03, 2025 | 53 | 53.04 | 53.04 | 53.7 | 52.45 | 4.71M |
| October 31, 2025 | 53.5 | 53.16 | 53.16 | 54 | 53.01 | 4.55M |
| October 30, 2025 | 55.19 | 53.74 | 53.74 | 55.38 | 53.64 | 6.8M |
| October 29, 2025 | 54.87 | 55.56 | 55.56 | 55.73 | 54.31 | 7.36M |
| October 28, 2025 | 55.6 | 54.5 | 54.5 | 55.65 | 54 | 8.06M |
| October 27, 2025 | 55.7 | 55.49 | 55.49 | 56.65 | 55.35 | 8.49M |
| October 24, 2025 | 54.76 | 55.7 | 55.7 | 56 | 54.61 | 7.8M |
| October 23, 2025 | 54.39 | 54.51 | 54.51 | 54.7 | 53.43 | 6M |
| October 22, 2025 | 55.37 | 54.7 | 54.7 | 55.79 | 54.58 | 6.09M |
| October 21, 2025 | 55.5 | 55.87 | 55.87 | 56.05 | 54.8 | 6.68M |
| October 20, 2025 | 56.13 | 55.26 | 55.26 | 56.5 | 54.83 | 8.67M |
| October 17, 2025 | 58 | 55.38 | 55.38 | 58.39 | 55.1 | 12.52M |
| October 16, 2025 | 58.3 | 58.53 | 58.53 | 59.22 | 57.49 | 18.44M |
| October 15, 2025 | 65 | 60.98 | 60.98 | 65.01 | 60.98 | 25.23M |
| October 14, 2025 | 68.99 | 67.76 | 67.76 | 70.35 | 66.87 | 39.25M |
| October 13, 2025 | 61.8 | 63.95 | 63.95 | 63.95 | 60.56 | 11.43M |
| October 10, 2025 | 56.02 | 58.14 | 58.14 | 58.5 | 54.86 | 14.24M |
| October 09, 2025 | 57.25 | 56 | 56 | 57.44 | 55.45 | 9.25M |
| September 30, 2025 | 56.82 | 57.65 | 57.65 | 58.25 | 56.57 | 7.76M |
| September 29, 2025 | 56.32 | 56.75 | 56.75 | 57.25 | 55.89 | 6.12M |
| September 26, 2025 | 57.01 | 56.83 | 56.83 | 58.35 | 56.66 | 7.49M |
| September 25, 2025 | 57.95 | 57.84 | 57.84 | 58.88 | 57.77 | 10.56M |