62.08
+0.86(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 61.03 | 61.22 | 61.22 | 61.63 | 60.35 | 2.91M |
| December 24, 2025 | 60.88 | 61.62 | 61.62 | 62.12 | 60.03 | 5.19M |
| December 23, 2025 | 60.85 | 60.98 | 60.98 | 62.43 | 60.7 | 4.06M |
| December 22, 2025 | 61 | 60.79 | 60.79 | 61.38 | 60.12 | 3.58M |
| December 19, 2025 | 59.92 | 60.74 | 60.74 | 61.16 | 59.04 | 4.36M |
| December 18, 2025 | 59.93 | 59.8 | 59.8 | 61.39 | 59.61 | 4M |
| December 17, 2025 | 59.68 | 60.2 | 60.2 | 60.68 | 59.37 | 5.24M |
| December 16, 2025 | 59.62 | 59.31 | 59.31 | 60.3 | 58.27 | 5.72M |
| December 15, 2025 | 60.98 | 59.66 | 59.66 | 61.49 | 59.34 | 6.78M |
| December 12, 2025 | 54.31 | 61.52 | 61.52 | 62 | 54.08 | 16.75M |
| December 11, 2025 | 54.66 | 54.59 | 54.59 | 54.77 | 54 | 2.35M |
| December 10, 2025 | 52.91 | 54.5 | 54.5 | 54.78 | 52.86 | 3.92M |
| December 09, 2025 | 52.41 | 53.11 | 53.11 | 53.8 | 52.17 | 3.05M |
| December 08, 2025 | 52.17 | 52.47 | 52.47 | 52.75 | 51.87 | 2.6M |
| December 05, 2025 | 53.72 | 52.08 | 52.08 | 53.72 | 51.46 | 4.2M |
| December 04, 2025 | 52.69 | 52.38 | 52.38 | 53.72 | 52 | 3.48M |
| December 03, 2025 | 54.05 | 53.62 | 53.62 | 54.45 | 53.37 | 1.59M |
| December 02, 2025 | 54.46 | 53.74 | 53.74 | 54.65 | 53.63 | 1.82M |
| December 01, 2025 | 53.3 | 54.46 | 54.46 | 54.74 | 53 | 3.28M |
| November 28, 2025 | 52.69 | 53.21 | 53.21 | 53.23 | 52.33 | 2.21M |
| November 27, 2025 | 52.65 | 52.34 | 52.34 | 53.86 | 52.2 | 3.22M |
| November 26, 2025 | 53.18 | 52.66 | 52.66 | 54.06 | 52.56 | 3.07M |
| November 25, 2025 | 52.54 | 52.97 | 52.97 | 53.79 | 51.8 | 3.58M |
| November 24, 2025 | 52.1 | 52.35 | 52.35 | 52.78 | 51.46 | 4.38M |
| November 21, 2025 | 54.25 | 51.46 | 51.46 | 54.5 | 51.08 | 8.8M |
| November 20, 2025 | 56 | 55.68 | 55.68 | 57.47 | 55.26 | 6.85M |
| November 19, 2025 | 54.79 | 55.49 | 55.49 | 56.85 | 54.79 | 4.68M |
| November 18, 2025 | 55.07 | 54.74 | 54.74 | 56.88 | 54.28 | 4.56M |
| November 17, 2025 | 54.53 | 55.11 | 55.11 | 55.99 | 54.38 | 3.5M |
| November 14, 2025 | 55.63 | 54.37 | 54.37 | 55.99 | 54.3 | 2.45M |
| November 13, 2025 | 53.94 | 55.94 | 55.94 | 56.29 | 53.82 | 4.71M |
| November 12, 2025 | 55.48 | 53.98 | 53.98 | 55.49 | 53.6 | 2.73M |
| November 11, 2025 | 55.57 | 54.26 | 54.26 | 55.83 | 54.23 | 3.84M |
| 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 |