54.23
-0.38(-0.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 54.59 | 54.23 | 54.23 | 54.98 | 54.19 | 4.31M |
| November 06, 2025 | 55.05 | 54.61 | 54.61 | 55.47 | 54.52 | 6.35M |
| November 05, 2025 | 55.42 | 55.21 | 55.21 | 56.15 | 55.12 | 5.37M |
| November 04, 2025 | 57.45 | 55.9 | 55.9 | 57.65 | 55.52 | 6.24M |
| November 03, 2025 | 58.44 | 57.42 | 57.42 | 58.65 | 57.01 | 10.15M |
| October 31, 2025 | 55.36 | 56.89 | 56.89 | 57.25 | 54.83 | 9.56M |
| October 30, 2025 | 56.5 | 55.13 | 55.13 | 56.8 | 55.13 | 8.59M |
| October 29, 2025 | 54.51 | 57.65 | 57.65 | 58.78 | 54.11 | 14.85M |
| October 28, 2025 | 57.8 | 54.53 | 54.53 | 57.8 | 54.19 | 15.07M |
| October 27, 2025 | 57.09 | 57.47 | 57.47 | 58.12 | 57.03 | 6.9M |
| October 24, 2025 | 56.5 | 56.94 | 56.94 | 56.96 | 55.01 | 9.59M |
| October 23, 2025 | 57.82 | 56.36 | 56.36 | 58.28 | 55.62 | 7.47M |
| October 22, 2025 | 58.55 | 58.26 | 58.26 | 59.82 | 57.81 | 5.89M |
| October 21, 2025 | 57.35 | 58.51 | 58.51 | 59.08 | 56.7 | 6.01M |
| October 20, 2025 | 57.05 | 57.3 | 57.3 | 58.2 | 56.7 | 4.83M |
| October 17, 2025 | 59.15 | 56.34 | 56.34 | 59.3 | 56.16 | 6.66M |
| October 16, 2025 | 57.57 | 58.81 | 58.81 | 60.23 | 57.2 | 7.63M |
| October 15, 2025 | 57.74 | 57.89 | 57.89 | 58.47 | 56.56 | 8.87M |
| October 14, 2025 | 66.09 | 58.34 | 58.34 | 66.25 | 56.08 | 21.05M |
| October 13, 2025 | 66.02 | 65.28 | 65.28 | 67.24 | 65.03 | 6.96M |
| October 10, 2025 | 68.69 | 67.86 | 67.86 | 70.19 | 67.6 | 8.52M |
| October 09, 2025 | 67.39 | 68.52 | 68.52 | 69.28 | 67.35 | 6.07M |
| September 30, 2025 | 65.5 | 66.81 | 66.81 | 67.2 | 65.32 | 4.93M |
| September 29, 2025 | 67.79 | 65.8 | 65.8 | 67.93 | 64.65 | 8.44M |
| September 26, 2025 | 68.52 | 67.8 | 67.8 | 69.18 | 67.4 | 6.53M |
| September 25, 2025 | 70.01 | 69.53 | 69.53 | 71.18 | 69 | 7.08M |
| September 24, 2025 | 67.11 | 69.89 | 69.89 | 70.55 | 66.8 | 9.82M |
| September 23, 2025 | 69.28 | 66.96 | 66.96 | 69.98 | 65.91 | 9.12M |
| September 22, 2025 | 67.57 | 66.1 | 66.1 | 68.31 | 65.44 | 5.48M |
| September 19, 2025 | 70.84 | 67.07 | 67.07 | 70.84 | 66.69 | 5.36M |
| September 18, 2025 | 69.07 | 68.9 | 68.9 | 70.08 | 67.82 | 6.57M |
| September 17, 2025 | 69.99 | 68.63 | 68.63 | 70.37 | 67.62 | 7.38M |
| September 16, 2025 | 70.17 | 69.51 | 69.51 | 70.33 | 68.74 | 5.34M |
| September 15, 2025 | 71 | 70.2 | 70.2 | 71.88 | 69.89 | 6.34M |
| September 12, 2025 | 70.84 | 70.73 | 70.73 | 73.26 | 68.74 | 11.04M |
| September 11, 2025 | 70.9 | 70 | 70 | 70.9 | 66.88 | 9.85M |
| September 10, 2025 | 72.91 | 71.92 | 71.92 | 73.86 | 71 | 6.01M |
| September 09, 2025 | 71.57 | 72.9 | 72.9 | 75 | 71.41 | 9.73M |
| September 08, 2025 | 73.33 | 71.79 | 71.79 | 75.16 | 71.01 | 9.02M |
| September 05, 2025 | 71.76 | 73.95 | 73.95 | 74.18 | 70.59 | 8.6M |
| September 04, 2025 | 75.43 | 71.7 | 71.7 | 76.22 | 70.14 | 11.37M |
| September 03, 2025 | 74.87 | 74.96 | 74.96 | 77.56 | 74.18 | 11.29M |
| September 02, 2025 | 72.91 | 74.97 | 74.97 | 79.8 | 72.91 | 17.58M |
| September 01, 2025 | 70.55 | 73.15 | 73.15 | 74.99 | 69.91 | 13.62M |
| August 29, 2025 | 68.49 | 70.67 | 70.67 | 72 | 67.73 | 10.74M |
| August 28, 2025 | 68.28 | 68.78 | 68.78 | 70.32 | 66.38 | 8.25M |
| August 27, 2025 | 70.55 | 67.42 | 67.42 | 71.89 | 67.28 | 9.22M |
| August 26, 2025 | 72.01 | 70.22 | 70.22 | 72.77 | 70 | 9.46M |
| August 25, 2025 | 65.58 | 72.77 | 72.77 | 73.72 | 64.68 | 21.4M |
| August 22, 2025 | 63.99 | 65.04 | 65.04 | 65.86 | 63.83 | 7.67M |
| August 21, 2025 | 65.37 | 64.08 | 64.08 | 65.65 | 63.73 | 11.89M |
| August 20, 2025 | 67 | 65.72 | 65.72 | 67 | 62.52 | 24.45M |
| August 19, 2025 | 69 | 70.21 | 70.21 | 70.85 | 68.5 | 11.4M |
| August 18, 2025 | 68.11 | 69 | 69 | 69.23 | 67.68 | 10.77M |
| August 15, 2025 | 67.94 | 68.13 | 68.13 | 68.88 | 66.69 | 8.03M |
| August 14, 2025 | 69.09 | 67.87 | 67.87 | 69.62 | 67.7 | 7.96M |
| August 13, 2025 | 65.8 | 69.09 | 69.09 | 69.33 | 65.71 | 12.01M |
| August 12, 2025 | 67.79 | 65.7 | 65.7 | 68.32 | 65.3 | 8.11M |
| August 11, 2025 | 67 | 67.59 | 67.59 | 68.39 | 66.41 | 8.39M |
| August 08, 2025 | 67.01 | 67.35 | 67.35 | 68.26 | 65.36 | 10.24M |