52.83
-0.46(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 55.03 | 53.29 | 53.29 | 56.2 | 52.37 | 64.17M |
| December 23, 2025 | 51.22 | 55 | 55 | 56.56 | 51.22 | 67.74M |
| December 22, 2025 | 51.91 | 50.7 | 50.7 | 53.26 | 50.3 | 54.28M |
| December 19, 2025 | 50.55 | 50 | 50 | 51.48 | 48.4 | 54.97M |
| December 18, 2025 | 52.42 | 50.53 | 50.53 | 52.65 | 49.9 | 49.1M |
| December 17, 2025 | 48.95 | 53.69 | 53.69 | 54.38 | 47.77 | 77.64M |
| December 16, 2025 | 47.8 | 46.91 | 46.91 | 48.48 | 45.52 | 34.4M |
| December 15, 2025 | 47.94 | 47.84 | 47.84 | 50.16 | 46.71 | 44.46M |
| December 12, 2025 | 53.4 | 49.62 | 49.62 | 53.87 | 48.42 | 61.73M |
| December 11, 2025 | 52.9 | 51.79 | 51.79 | 54.38 | 51.79 | 55M |
| December 10, 2025 | 50 | 52.11 | 52.11 | 53.2 | 49.14 | 48.89M |
| December 09, 2025 | 50.9 | 50.04 | 50.04 | 51.6 | 49.14 | 39.25M |
| December 08, 2025 | 47.51 | 51.65 | 51.65 | 52.82 | 47.18 | 57.59M |
| December 05, 2025 | 49.82 | 48.03 | 48.03 | 51 | 47.9 | 37.87M |
| December 04, 2025 | 50.17 | 50.22 | 50.22 | 51.66 | 49.54 | 36.78M |
| December 03, 2025 | 54.8 | 51.28 | 51.28 | 55.1 | 50.5 | 53.18M |
| December 02, 2025 | 55.18 | 54 | 54 | 56.16 | 53.66 | 52.15M |
| December 01, 2025 | 53.41 | 55.06 | 55.06 | 59.84 | 53.41 | 83.88M |
| November 28, 2025 | 50.17 | 51.94 | 51.94 | 54.2 | 50.12 | 70.43M |
| November 27, 2025 | 50.36 | 50.13 | 50.13 | 51.27 | 49.15 | 59.25M |
| November 26, 2025 | 51.11 | 50.36 | 50.36 | 53.14 | 50 | 67.34M |
| November 25, 2025 | 50.5 | 50.99 | 50.99 | 52.88 | 47.45 | 83.69M |
| November 24, 2025 | 51 | 49.98 | 49.98 | 51.2 | 47.42 | 88.73M |
| November 21, 2025 | 52.88 | 48.93 | 48.93 | 54.84 | 48.85 | 105.92M |
| November 20, 2025 | 58.5 | 60.94 | 60.94 | 64.99 | 57.27 | 96.89M |
| November 19, 2025 | 58.03 | 57.44 | 57.44 | 60.93 | 56.08 | 76.81M |
| November 18, 2025 | 59.46 | 56.61 | 56.61 | 63 | 55.5 | 116.47M |
| November 17, 2025 | 47 | 59.77 | 59.77 | 59.77 | 47 | 90.49M |
| November 14, 2025 | 47 | 49.81 | 49.81 | 51.85 | 46.72 | 92.78M |
| November 13, 2025 | 41.54 | 48.04 | 48.04 | 48.3 | 41.3 | 89.54M |
| November 12, 2025 | 41.41 | 40.32 | 40.32 | 41.78 | 39.74 | 52.64M |
| November 11, 2025 | 41.26 | 41.76 | 41.76 | 43.23 | 40.95 | 65.73M |
| November 10, 2025 | 40.7 | 41.09 | 41.09 | 43.69 | 39.86 | 96.85M |
| November 07, 2025 | 34.46 | 39.74 | 39.74 | 40.36 | 34.1 | 97.56M |
| November 06, 2025 | 33.87 | 34.46 | 34.46 | 35.11 | 33.25 | 46.49M |
| November 05, 2025 | 33.01 | 33.88 | 33.88 | 35.1 | 32.1 | 67.04M |
| November 04, 2025 | 34.08 | 33.42 | 33.42 | 34.4 | 33.03 | 53.3M |
| November 03, 2025 | 31.36 | 34.07 | 34.07 | 36 | 31.36 | 95.35M |
| October 31, 2025 | 29.89 | 30.42 | 30.42 | 31.67 | 29.89 | 79.87M |
| October 30, 2025 | 26.51 | 30.61 | 30.61 | 31.45 | 26.41 | 92.97M |
| October 29, 2025 | 26.18 | 26.69 | 26.69 | 26.84 | 26.01 | 27.67M |
| October 28, 2025 | 26.3 | 26.18 | 26.18 | 26.89 | 25.97 | 28M |
| October 27, 2025 | 26 | 26.52 | 26.52 | 27.19 | 25.66 | 45.66M |
| October 24, 2025 | 25.02 | 25.55 | 25.55 | 26.68 | 24.88 | 44.98M |
| October 23, 2025 | 23.4 | 25.28 | 25.28 | 25.4 | 23.35 | 44.14M |
| October 22, 2025 | 23.26 | 23.33 | 23.33 | 23.55 | 22.72 | 14.88M |
| October 21, 2025 | 23.68 | 23.35 | 23.35 | 23.9 | 23.25 | 16.14M |
| October 20, 2025 | 24.2 | 23.53 | 23.53 | 24.36 | 23.34 | 19.81M |
| October 17, 2025 | 24.95 | 23.88 | 23.88 | 25.58 | 23.86 | 24.35M |
| October 16, 2025 | 24.8 | 25.02 | 25.02 | 25.88 | 24.59 | 22.73M |
| October 15, 2025 | 25.5 | 24.95 | 24.95 | 25.79 | 24.8 | 20.78M |
| October 14, 2025 | 26.19 | 25.24 | 25.24 | 26.44 | 24.77 | 34.77M |
| October 13, 2025 | 23.52 | 25.96 | 25.96 | 26.2 | 23.52 | 45.68M |
| October 10, 2025 | 25.9 | 24.94 | 24.94 | 26.15 | 24.82 | 45.74M |
| October 09, 2025 | 25.58 | 26.1 | 26.1 | 26.68 | 25.25 | 51.95M |
| September 30, 2025 | 23.95 | 24.99 | 24.99 | 25.19 | 23.69 | 53.02M |
| September 29, 2025 | 22.99 | 23.9 | 23.9 | 24.2 | 22.99 | 41.52M |
| September 26, 2025 | 23.21 | 22.85 | 22.85 | 23.56 | 22.82 | 23.24M |
| September 25, 2025 | 23.33 | 23.18 | 23.18 | 23.68 | 23.1 | 29.92M |
| September 24, 2025 | 22.3 | 23.28 | 23.28 | 23.48 | 22.3 | 34.12M |