58.46
-1.34(-2.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 59.58 | 58.46 | 58.46 | 59.79 | 57.41 | 2.79M |
| December 04, 2025 | 65 | 59.8 | 59.8 | 65.18 | 59.36 | 3.71M |
| December 03, 2025 | 62.31 | 63.72 | 63.72 | 64.8 | 62.31 | 2.24M |
| December 02, 2025 | 66.18 | 62.45 | 62.45 | 66.5 | 62.31 | 2.4M |
| December 01, 2025 | 66.18 | 65.85 | 65.85 | 68.15 | 65.02 | 2.39M |
| November 28, 2025 | 62.31 | 66.66 | 66.66 | 67.48 | 61.66 | 3.24M |
| November 27, 2025 | 62.27 | 62.31 | 62.31 | 64.1 | 62.05 | 1.17M |
| November 26, 2025 | 61.99 | 62.62 | 62.62 | 63.7 | 60.82 | 1.99M |
| November 25, 2025 | 61.34 | 61.59 | 61.59 | 63.08 | 60.05 | 1.76M |
| November 24, 2025 | 61.36 | 60.34 | 60.34 | 61.47 | 59.66 | 1.37M |
| November 21, 2025 | 63.11 | 60.15 | 60.15 | 63.97 | 59.51 | 2.44M |
| November 20, 2025 | 64.94 | 63.74 | 63.74 | 65.69 | 63.48 | 870,400 |
| November 19, 2025 | 65.56 | 64.93 | 64.93 | 66.9 | 64.7 | 1.26M |
| November 18, 2025 | 68 | 65.44 | 65.44 | 68.49 | 63.83 | 2.62M |
| November 17, 2025 | 68.37 | 69.68 | 69.68 | 70.43 | 67.86 | 1.42M |
| November 14, 2025 | 67.96 | 68.34 | 68.34 | 70.7 | 67.04 | 2.29M |
| November 13, 2025 | 68.56 | 68.63 | 68.63 | 69.19 | 67.81 | 1.71M |
| November 12, 2025 | 72.3 | 68.57 | 68.57 | 72.3 | 68 | 1.92M |
| November 11, 2025 | 73.47 | 71.96 | 71.96 | 74.22 | 71.51 | 1.08M |
| November 10, 2025 | 75.88 | 73.22 | 73.22 | 76.5 | 72.13 | 1.99M |
| November 07, 2025 | 78.6 | 75.71 | 75.71 | 79.27 | 75.71 | 2.14M |
| November 06, 2025 | 79.09 | 79.46 | 79.46 | 80.56 | 77.9 | 2.43M |
| November 05, 2025 | 76 | 78.99 | 78.99 | 79.17 | 75.15 | 2.41M |
| November 04, 2025 | 79.77 | 76.5 | 76.5 | 80.67 | 75.48 | 2.82M |
| November 03, 2025 | 82.91 | 79.42 | 79.42 | 82.91 | 79.03 | 1.86M |
| October 31, 2025 | 82 | 80.87 | 80.87 | 84.87 | 79.7 | 3.47M |
| October 30, 2025 | 80.03 | 83.07 | 83.07 | 85.07 | 78 | 4.98M |
| October 29, 2025 | 85.84 | 80.83 | 80.83 | 87.34 | 78.85 | 5.86M |
| October 28, 2025 | 78.74 | 86.53 | 86.53 | 86.53 | 78.67 | 5.2M |
| October 27, 2025 | 72.62 | 78.66 | 78.66 | 78.66 | 72.62 | 1.24M |
| October 24, 2025 | 69.04 | 71.51 | 71.51 | 72.34 | 67.79 | 2.64M |
| October 23, 2025 | 68.86 | 68.99 | 68.99 | 69.27 | 66.66 | 2.06M |
| October 22, 2025 | 69.11 | 69 | 69 | 70.47 | 67 | 3.15M |
| October 21, 2025 | 69.04 | 69.64 | 69.64 | 70.03 | 68.34 | 2.79M |
| October 20, 2025 | 75.15 | 70.2 | 70.2 | 75.32 | 69.07 | 5.04M |
| October 17, 2025 | 78.64 | 73.75 | 73.75 | 79.27 | 72.82 | 4.56M |
| October 16, 2025 | 74.88 | 78.64 | 78.64 | 81.19 | 74 | 7.68M |
| October 15, 2025 | 66.66 | 73.81 | 73.81 | 73.81 | 66.48 | 3.43M |
| October 14, 2025 | 68.3 | 67.1 | 67.1 | 70.5 | 66.44 | 3.82M |
| October 13, 2025 | 61.52 | 68.3 | 68.3 | 69.38 | 61.52 | 4.31M |
| October 10, 2025 | 64.99 | 65.55 | 65.55 | 70.69 | 64.51 | 6.14M |
| October 09, 2025 | 61.03 | 66.22 | 66.22 | 67.23 | 60 | 5.34M |
| September 30, 2025 | 59.68 | 61.99 | 61.99 | 62.45 | 57.5 | 5.21M |
| September 29, 2025 | 58.04 | 59.76 | 59.76 | 60 | 57 | 5.14M |
| September 26, 2025 | 56.53 | 58.53 | 58.53 | 59.88 | 55.03 | 6.12M |
| September 25, 2025 | 53.36 | 56.53 | 56.53 | 58.59 | 53.35 | 6.93M |
| September 24, 2025 | 53.9 | 53.38 | 53.38 | 54.21 | 52.93 | 2.5M |
| September 23, 2025 | 53.13 | 54.28 | 54.28 | 55.22 | 53.01 | 4.49M |
| September 22, 2025 | 53.62 | 53.39 | 53.39 | 56 | 52.75 | 3.81M |
| September 19, 2025 | 51.7 | 52.72 | 52.72 | 53.79 | 51.7 | 3.27M |
| September 18, 2025 | 52.92 | 52.02 | 52.02 | 54.1 | 51.61 | 5.15M |
| September 17, 2025 | 53.67 | 52.81 | 52.81 | 54.2 | 52.37 | 6.28M |
| September 16, 2025 | 50.86 | 52.62 | 52.62 | 53 | 49.55 | 9.05M |
| September 15, 2025 | 47.1 | 50.82 | 50.82 | 50.82 | 47.1 | 6.57M |
| September 12, 2025 | 46.48 | 46.2 | 46.2 | 47.35 | 45.81 | 2.06M |
| September 11, 2025 | 46.8 | 46.27 | 46.27 | 47.19 | 45.41 | 2.75M |
| September 10, 2025 | 46.67 | 47.42 | 47.42 | 49.89 | 46.55 | 5.05M |
| September 09, 2025 | 47.36 | 46.66 | 46.66 | 47.47 | 46.36 | 1.49M |
| September 08, 2025 | 47.81 | 47.45 | 47.45 | 48.26 | 47.1 | 2.02M |
| September 05, 2025 | 46.88 | 48 | 48 | 48 | 45.9 | 2.53M |