55.55
+0.48(+0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2025 | 55.54 | 55.55 | 55.55 | 57.18 | 55.3 | 5.02M |
| November 07, 2025 | 54.19 | 55.07 | 55.07 | 55.69 | 54.03 | 3.59M |
| November 06, 2025 | 53.97 | 54.18 | 54.18 | 54.66 | 53.86 | 2.46M |
| November 05, 2025 | 53.26 | 53.98 | 53.98 | 54.2 | 53.14 | 1.98M |
| November 04, 2025 | 54.7 | 53.75 | 53.75 | 55.8 | 53.26 | 4.05M |
| November 03, 2025 | 55.99 | 54.77 | 54.77 | 56.77 | 54.02 | 4.84M |
| October 31, 2025 | 55.22 | 55.55 | 55.55 | 56.28 | 55.22 | 2.79M |
| October 30, 2025 | 57.8 | 55.36 | 55.36 | 57.8 | 55.3 | 3.94M |
| October 29, 2025 | 55.84 | 55.63 | 55.63 | 56.24 | 55.05 | 3.46M |
| October 28, 2025 | 56.93 | 55.84 | 55.84 | 56.93 | 55.61 | 3.19M |
| October 27, 2025 | 56.16 | 57.02 | 57.02 | 57.76 | 56.03 | 3.97M |
| October 24, 2025 | 57.8 | 55.71 | 55.71 | 58 | 55.5 | 6.89M |
| October 23, 2025 | 57.66 | 57.99 | 57.99 | 59.2 | 57.13 | 3.98M |
| October 22, 2025 | 58.3 | 57.68 | 57.68 | 58.98 | 57.34 | 3.29M |
| October 21, 2025 | 58.39 | 58.42 | 58.42 | 59 | 57.55 | 3.25M |
| October 20, 2025 | 57.47 | 58.11 | 58.11 | 58.99 | 56.6 | 4.03M |
| October 17, 2025 | 57.68 | 56.95 | 56.95 | 59.11 | 56.73 | 4.43M |
| October 16, 2025 | 59.32 | 57.61 | 57.61 | 59.66 | 57.38 | 3.82M |
| October 15, 2025 | 57.22 | 59.76 | 59.76 | 59.87 | 55.9 | 6.05M |
| October 14, 2025 | 58.64 | 56.66 | 56.66 | 58.88 | 56.5 | 4.24M |
| October 13, 2025 | 57 | 58.45 | 58.45 | 58.74 | 56.1 | 4.27M |
| October 10, 2025 | 58.31 | 58.93 | 58.93 | 59.05 | 56.76 | 5.62M |
| October 09, 2025 | 58.18 | 58.51 | 58.51 | 58.77 | 57.01 | 4.74M |
| September 30, 2025 | 58.21 | 57.7 | 57.7 | 58.5 | 57.42 | 3.65M |
| September 29, 2025 | 57.92 | 58 | 58 | 58.19 | 56.86 | 3.85M |
| September 26, 2025 | 57.8 | 57.75 | 57.75 | 59 | 57.41 | 3.79M |
| September 25, 2025 | 58.36 | 57.77 | 57.77 | 59.49 | 57.69 | 5.46M |
| September 24, 2025 | 55.91 | 59.31 | 59.31 | 60 | 55.5 | 9.86M |
| September 23, 2025 | 55.62 | 56.09 | 56.09 | 56.98 | 54.5 | 5.09M |
| September 22, 2025 | 56.72 | 55.78 | 55.78 | 56.9 | 55.2 | 4.73M |
| September 19, 2025 | 54.01 | 56.84 | 56.84 | 57.85 | 54 | 7.78M |
| September 18, 2025 | 55.39 | 54.05 | 54.05 | 55.75 | 53.53 | 5.04M |
| September 17, 2025 | 53.81 | 55.17 | 55.17 | 55.8 | 53.73 | 5.34M |
| September 16, 2025 | 54.4 | 54 | 54 | 55.17 | 53.49 | 3.72M |
| September 15, 2025 | 55.51 | 53.82 | 53.82 | 55.56 | 53.7 | 4.68M |
| September 12, 2025 | 54.68 | 55.35 | 55.35 | 55.98 | 54.41 | 5.44M |
| September 11, 2025 | 54.26 | 54.69 | 54.69 | 55.56 | 53.4 | 7.23M |
| September 10, 2025 | 55.03 | 54.23 | 54.23 | 55.92 | 54 | 4.37M |
| September 09, 2025 | 56.07 | 55.2 | 55.2 | 56.4 | 54.8 | 3.47M |
| September 08, 2025 | 56.66 | 56.3 | 56.3 | 56.7 | 55.49 | 4.9M |
| September 05, 2025 | 53.65 | 56.06 | 56.06 | 56.56 | 53.51 | 7.29M |
| September 04, 2025 | 55 | 53.48 | 53.48 | 56.63 | 52.63 | 6.96M |
| September 03, 2025 | 55.64 | 55 | 55 | 56.1 | 54.66 | 4.62M |
| September 02, 2025 | 56.16 | 55.69 | 55.69 | 56.68 | 54.88 | 6.71M |
| September 01, 2025 | 55.55 | 56.06 | 56.06 | 56.48 | 54.6 | 9.28M |
| August 29, 2025 | 51.59 | 55.11 | 55.11 | 55.81 | 51.59 | 15.61M |
| August 28, 2025 | 51.28 | 51.5 | 51.5 | 51.64 | 50.1 | 8.38M |
| August 27, 2025 | 52.28 | 51.35 | 51.35 | 52.6 | 51.35 | 7.61M |
| August 26, 2025 | 52.24 | 52.2 | 52.2 | 53 | 51.61 | 5.95M |
| August 25, 2025 | 53.99 | 52.42 | 52.42 | 53.99 | 51.95 | 11.41M |
| August 22, 2025 | 52.87 | 53.46 | 53.46 | 54.1 | 52.73 | 6.12M |
| August 21, 2025 | 53.26 | 52.87 | 52.87 | 54.5 | 52.5 | 5.54M |
| August 20, 2025 | 53.06 | 53.18 | 53.18 | 54.68 | 52.25 | 8.14M |
| August 19, 2025 | 52.98 | 53.89 | 53.89 | 54.78 | 52.75 | 7.31M |
| August 18, 2025 | 51.76 | 52.6 | 52.6 | 52.98 | 51.18 | 5.35M |
| August 15, 2025 | 50.79 | 51.1 | 51.1 | 51.37 | 50.56 | 3.09M |
| August 14, 2025 | 51.87 | 50.8 | 50.8 | 51.99 | 50.59 | 3.33M |
| August 13, 2025 | 50.82 | 51.82 | 51.82 | 51.98 | 50.5 | 3.94M |
| August 12, 2025 | 50.86 | 50.59 | 50.59 | 51.19 | 50.34 | 3.29M |
| August 11, 2025 | 52.95 | 50.92 | 50.92 | 53.3 | 50.69 | 4.35M |
