58.92
+0.04(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 58.59 | 58.92 | 58.92 | 59 | 57.77 | 10.1M |
| December 24, 2025 | 58.2 | 58.88 | 58.88 | 58.99 | 58.02 | 12.09M |
| December 23, 2025 | 57.23 | 58.58 | 58.58 | 59.39 | 57 | 17.41M |
| December 22, 2025 | 56.69 | 57.01 | 57.01 | 57.36 | 56.63 | 9.42M |
| December 19, 2025 | 56.6 | 56.69 | 56.69 | 57.17 | 56.31 | 8.31M |
| December 18, 2025 | 56.53 | 56.14 | 56.14 | 57.27 | 56.06 | 7.6M |
| December 17, 2025 | 55.81 | 57.02 | 57.02 | 57.42 | 55.77 | 11.3M |
| December 16, 2025 | 56.21 | 55.75 | 55.75 | 56.52 | 55.1 | 11.65M |
| December 15, 2025 | 57.74 | 56.44 | 56.44 | 57.79 | 56.3 | 9.82M |
| December 12, 2025 | 58.13 | 57.4 | 57.4 | 58.32 | 56.51 | 14.99M |
| December 11, 2025 | 58.76 | 57.72 | 57.72 | 59.5 | 57.7 | 10.83M |
| December 10, 2025 | 58.51 | 58.64 | 58.64 | 59.38 | 57.5 | 9M |
| December 09, 2025 | 59.07 | 58.8 | 58.8 | 59.53 | 58.25 | 9.44M |
| December 08, 2025 | 57.96 | 59.07 | 59.07 | 59.65 | 57.86 | 12.44M |
| December 05, 2025 | 57.8 | 57.82 | 57.82 | 58.21 | 57 | 8.66M |
| December 04, 2025 | 59.03 | 57.8 | 57.8 | 59.03 | 57.08 | 6.4M |
| December 03, 2025 | 58.74 | 57.84 | 57.84 | 59.2 | 57.53 | 7.51M |
| December 02, 2025 | 59.08 | 58.32 | 58.32 | 59.13 | 58.1 | 8.26M |
| December 01, 2025 | 59.45 | 59.16 | 59.16 | 60.35 | 58.85 | 12.12M |
| November 28, 2025 | 59.03 | 59.38 | 59.38 | 60.22 | 58.6 | 10.64M |
| November 27, 2025 | 57.62 | 58.74 | 58.74 | 60.72 | 57.62 | 15.63M |
| November 26, 2025 | 59 | 57.89 | 57.89 | 59 | 57.89 | 12.13M |
| November 25, 2025 | 58.18 | 58.23 | 58.23 | 58.89 | 57.5 | 13.54M |
| November 24, 2025 | 58.08 | 57.73 | 57.73 | 58.42 | 57.22 | 13.99M |
| November 21, 2025 | 60.49 | 57.11 | 57.11 | 60.99 | 57.01 | 24.82M |
| November 20, 2025 | 63.61 | 61.81 | 61.81 | 64.78 | 61.7 | 17.15M |
| November 19, 2025 | 64 | 63.51 | 63.51 | 65.45 | 63.26 | 14.28M |
| November 18, 2025 | 67.4 | 64 | 64 | 67.48 | 63.26 | 23.46M |
| November 17, 2025 | 65.92 | 67.42 | 67.42 | 68.15 | 65.92 | 19.86M |
| November 14, 2025 | 66.66 | 66.08 | 66.08 | 67.8 | 65.91 | 18.03M |
| November 13, 2025 | 64.42 | 67.98 | 67.98 | 69.96 | 64.28 | 31.91M |
| November 12, 2025 | 64.5 | 64.04 | 64.04 | 65.78 | 62.91 | 16.03M |
| November 11, 2025 | 66 | 65.32 | 65.32 | 67.09 | 65.2 | 18.02M |
| November 10, 2025 | 70.5 | 65.83 | 65.83 | 71.18 | 64.6 | 33.68M |
| November 07, 2025 | 67.44 | 69.98 | 69.98 | 70.97 | 66.76 | 28.27M |
| November 06, 2025 | 65.47 | 68.16 | 68.16 | 68.59 | 65.47 | 24.79M |
| November 05, 2025 | 62.8 | 65.24 | 65.24 | 66.45 | 62.18 | 19.85M |
| November 04, 2025 | 65.8 | 64.5 | 64.5 | 66.55 | 63.97 | 18.32M |
| November 03, 2025 | 68 | 66.5 | 66.5 | 68.59 | 63.66 | 34.72M |
| October 31, 2025 | 69.82 | 69.18 | 69.18 | 73.47 | 69 | 38.33M |
| October 30, 2025 | 72.03 | 70 | 70 | 73.9 | 69.75 | 38.78M |
| October 29, 2025 | 68.13 | 71.82 | 71.82 | 71.83 | 68.01 | 35.13M |
| October 28, 2025 | 67.8 | 68.8 | 68.8 | 69.96 | 66.58 | 33.08M |
| October 27, 2025 | 69 | 68.08 | 68.08 | 69.76 | 66.8 | 34.35M |
| October 24, 2025 | 66.5 | 68.07 | 68.07 | 68.2 | 65.68 | 28.57M |
| October 23, 2025 | 64.28 | 65.97 | 65.97 | 66.18 | 63.2 | 22.9M |
| October 22, 2025 | 65.86 | 64.28 | 64.28 | 66.27 | 63.66 | 24.83M |
| October 21, 2025 | 67.8 | 66.62 | 66.62 | 68.38 | 66.4 | 27.9M |
| October 20, 2025 | 67.5 | 67.33 | 67.33 | 68.88 | 65.96 | 32.27M |
| October 17, 2025 | 67.33 | 65.83 | 65.83 | 68.44 | 65.31 | 33.1M |
| October 16, 2025 | 64.15 | 66.84 | 66.84 | 70.98 | 64.06 | 41.3M |
| October 15, 2025 | 63.5 | 64.05 | 64.05 | 64.5 | 62.52 | 23.03M |
| October 14, 2025 | 69.2 | 63.5 | 63.5 | 69.49 | 62.96 | 37.54M |
| October 13, 2025 | 62 | 67.92 | 67.92 | 68.58 | 62 | 38.15M |
| October 10, 2025 | 71.72 | 66.23 | 66.23 | 72.87 | 65.83 | 48.63M |
| October 09, 2025 | 69.61 | 71.71 | 71.71 | 76.11 | 68.82 | 50.6M |
| September 30, 2025 | 63.34 | 66.39 | 66.39 | 67.3 | 63.01 | 37.36M |
| September 29, 2025 | 62.48 | 63.33 | 63.33 | 64.88 | 62.46 | 43.04M |
| September 26, 2025 | 62.51 | 61.01 | 61.01 | 63.96 | 60.88 | 41.97M |
| September 25, 2025 | 60.5 | 63.81 | 63.81 | 66.66 | 60.43 | 68.19M |