53.66
+0.57(+1.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 52.6 | 53.66 | 53.66 | 54.18 | 51.77 | 22.51M |
| December 24, 2025 | 52.27 | 53.09 | 53.09 | 54.38 | 52.02 | 29.24M |
| December 23, 2025 | 49.82 | 52.5 | 52.5 | 53.59 | 49.55 | 32.18M |
| December 22, 2025 | 49.35 | 49.92 | 49.92 | 50.5 | 48.89 | 15.93M |
| December 19, 2025 | 47.88 | 49.32 | 49.32 | 50.65 | 47.88 | 20.12M |
| December 18, 2025 | 48.48 | 47.96 | 47.96 | 49.36 | 47.92 | 13.25M |
| December 17, 2025 | 47.25 | 49.01 | 49.01 | 49.11 | 46.8 | 19.6M |
| December 16, 2025 | 47.6 | 46.79 | 46.79 | 47.79 | 46.04 | 12.47M |
| December 15, 2025 | 47.7 | 47.67 | 47.67 | 48.88 | 47.43 | 11.33M |
| December 12, 2025 | 48.83 | 48.02 | 48.02 | 49.38 | 46.7 | 19.7M |
| December 11, 2025 | 49.5 | 48.57 | 48.57 | 50.46 | 48.5 | 15.03M |
| December 10, 2025 | 49.1 | 49.25 | 49.25 | 49.67 | 48.09 | 13.74M |
| December 09, 2025 | 49.37 | 49.06 | 49.06 | 50.22 | 48.51 | 13.45M |
| December 08, 2025 | 48.78 | 49.74 | 49.74 | 50.16 | 48.61 | 15.13M |
| December 05, 2025 | 49 | 48.92 | 48.92 | 49.38 | 47.79 | 15M |
| December 04, 2025 | 51 | 48.96 | 48.96 | 51 | 48.5 | 16.39M |
| December 03, 2025 | 51.82 | 50 | 50 | 52.02 | 49.68 | 16.86M |
| December 02, 2025 | 52.14 | 51.46 | 51.46 | 52.5 | 51.4 | 15.24M |
| December 01, 2025 | 52.56 | 52.86 | 52.86 | 54.43 | 52.32 | 26.36M |
| November 28, 2025 | 51 | 52.56 | 52.56 | 53.49 | 50.77 | 25.49M |
| November 27, 2025 | 49.8 | 51.45 | 51.45 | 52.19 | 49.67 | 27.44M |
| November 26, 2025 | 51.47 | 50.21 | 50.21 | 51.47 | 50.1 | 22.98M |
| November 25, 2025 | 50.7 | 51.54 | 51.54 | 52.4 | 49.7 | 27.4M |
| November 24, 2025 | 50.55 | 50.03 | 50.03 | 50.99 | 49 | 25.33M |
| November 21, 2025 | 51.66 | 50.32 | 50.32 | 52.99 | 50.08 | 41.62M |
| November 20, 2025 | 57 | 54.3 | 54.3 | 58.52 | 54.1 | 39.76M |
| November 19, 2025 | 56.5 | 57.93 | 57.93 | 59.42 | 55.81 | 37.31M |
| November 18, 2025 | 64.71 | 57.63 | 57.63 | 64.71 | 57.45 | 55.28M |
| November 17, 2025 | 62.3 | 64.91 | 64.91 | 68.05 | 60.1 | 66.44M |
| November 14, 2025 | 62.98 | 61.35 | 61.35 | 63.6 | 60.5 | 52.54M |
| November 13, 2025 | 58 | 64.3 | 64.3 | 65.49 | 58 | 71.14M |
| November 12, 2025 | 55.3 | 54.73 | 54.73 | 56.3 | 52.1 | 35.65M |
| November 11, 2025 | 53.74 | 56.51 | 56.51 | 59.33 | 52.99 | 50.09M |
| November 10, 2025 | 56.36 | 53.69 | 53.69 | 57.2 | 53.58 | 39.48M |
| November 07, 2025 | 53.88 | 55.68 | 55.68 | 57.5 | 51.79 | 52.06M |
| November 06, 2025 | 49.7 | 51.41 | 51.41 | 52.83 | 49.7 | 21.4M |
| November 05, 2025 | 48.01 | 50.39 | 50.39 | 51.48 | 48.01 | 22.85M |
| November 04, 2025 | 50.73 | 49.87 | 49.87 | 51.93 | 49.54 | 18.13M |
| November 03, 2025 | 52.5 | 50.9 | 50.9 | 52.98 | 49.66 | 28.21M |
| October 31, 2025 | 50.99 | 53.1 | 53.1 | 56.92 | 50.9 | 46.98M |
| October 30, 2025 | 49.05 | 50.01 | 50.01 | 50.88 | 48.4 | 25.07M |
| October 29, 2025 | 47.98 | 49.43 | 49.43 | 50.24 | 47.8 | 20.44M |
| October 28, 2025 | 47.25 | 48.6 | 48.6 | 49.95 | 47.01 | 16.89M |
| October 27, 2025 | 47.5 | 47.34 | 47.34 | 48.48 | 46.83 | 12.78M |
| October 24, 2025 | 46.65 | 46.8 | 46.8 | 47.16 | 46.31 | 10.91M |
| October 23, 2025 | 45.57 | 46.61 | 46.61 | 46.78 | 44.46 | 12M |
| October 22, 2025 | 45.81 | 45.57 | 45.57 | 45.98 | 44.73 | 8.55M |
| October 21, 2025 | 46.01 | 46.15 | 46.15 | 47.06 | 45.65 | 14.12M |
| October 20, 2025 | 45.5 | 45.86 | 45.86 | 46.47 | 44.23 | 15.46M |
| October 17, 2025 | 46 | 44.8 | 44.8 | 47.59 | 44.68 | 15.07M |
| October 16, 2025 | 46.2 | 46.05 | 46.05 | 47.28 | 45.9 | 12.76M |
| October 15, 2025 | 46.21 | 46.33 | 46.33 | 46.6 | 45.45 | 14.56M |
| October 14, 2025 | 49.9 | 45.64 | 45.64 | 50.13 | 45.21 | 30.67M |
| October 13, 2025 | 47.74 | 49.27 | 49.27 | 49.7 | 47.68 | 20.12M |
| October 10, 2025 | 52.17 | 50.25 | 50.25 | 52.39 | 49.08 | 22.36M |
| October 09, 2025 | 54.02 | 52.4 | 52.4 | 54.18 | 52.18 | 27.93M |
| September 30, 2025 | 49.7 | 53.38 | 53.38 | 53.47 | 49.68 | 38.36M |
| September 29, 2025 | 48.6 | 50.15 | 50.15 | 51.51 | 48.47 | 38.8M |
| September 26, 2025 | 48.28 | 46.99 | 46.99 | 49.15 | 46.97 | 20.32M |
| September 25, 2025 | 47.46 | 48.14 | 48.14 | 48.59 | 46.72 | 23.74M |