50.01
-1.01(-1.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55.97 | 51.02 | 51.02 | 55.97 | 50.66 | 4.24M |
| December 03, 2025 | 53.5 | 52.06 | 52.06 | 53.95 | 51.68 | 4.92M |
| December 02, 2025 | 55.43 | 53.71 | 53.71 | 55.43 | 53.05 | 4.43M |
| December 01, 2025 | 55 | 55.16 | 55.16 | 56.38 | 54.7 | 5.07M |
| November 28, 2025 | 55.97 | 55.3 | 55.3 | 55.97 | 54.5 | 5.85M |
| November 27, 2025 | 54.23 | 56.16 | 56.16 | 56.79 | 54.23 | 7.07M |
| November 26, 2025 | 55.45 | 56.27 | 56.27 | 58 | 55.01 | 10.07M |
| November 25, 2025 | 55.21 | 55.45 | 55.45 | 56.59 | 54.17 | 7.36M |
| November 24, 2025 | 55.5 | 54.6 | 54.6 | 56.2 | 52.81 | 6.77M |
| November 21, 2025 | 57.72 | 55.22 | 55.22 | 58.99 | 55 | 8.14M |
| November 20, 2025 | 62.36 | 59.33 | 59.33 | 63.79 | 59 | 9.18M |
| November 19, 2025 | 58.02 | 61.5 | 61.5 | 65.9 | 58.02 | 8.28M |
| November 18, 2025 | 69.87 | 63.2 | 63.2 | 69.87 | 62.67 | 15.74M |
| November 17, 2025 | 70 | 69.14 | 69.14 | 73.4 | 65.97 | 22.68M |
| November 14, 2025 | 58.02 | 71.9 | 71.9 | 71.9 | 58 | 21.5M |
| November 13, 2025 | 57.02 | 59.92 | 59.92 | 62.5 | 55.66 | 15.27M |
| November 12, 2025 | 56.5 | 54.25 | 54.25 | 56.8 | 53.2 | 6.68M |
| November 11, 2025 | 54.88 | 57.08 | 57.08 | 58.16 | 54.28 | 8.52M |
| November 10, 2025 | 55.54 | 54.37 | 54.37 | 56.44 | 53.95 | 5.78M |
| November 07, 2025 | 57 | 55.58 | 55.58 | 58.2 | 55.22 | 8.01M |
| November 06, 2025 | 58.15 | 57.66 | 57.66 | 63.35 | 57.05 | 12.98M |
| November 05, 2025 | 55.97 | 58.14 | 58.14 | 60.48 | 55.1 | 9.43M |
| November 04, 2025 | 61 | 55.91 | 55.91 | 62 | 55 | 9.27M |
| November 03, 2025 | 60 | 61.08 | 61.08 | 62.49 | 58 | 8.17M |
| October 31, 2025 | 60.03 | 61.32 | 61.32 | 62.82 | 59.2 | 8.45M |
| October 30, 2025 | 61.88 | 60.01 | 60.01 | 62.55 | 59.68 | 8.43M |
| October 29, 2025 | 59.76 | 62.17 | 62.17 | 64.48 | 58.88 | 13.56M |
| October 28, 2025 | 56.01 | 59.8 | 59.8 | 61.86 | 55.58 | 13.1M |
| October 27, 2025 | 54 | 56.55 | 56.55 | 58.99 | 53.5 | 8.96M |
| October 24, 2025 | 51.55 | 53.21 | 53.21 | 55 | 51.2 | 7.05M |
| October 23, 2025 | 55.8 | 51.72 | 51.72 | 55.8 | 50.5 | 8.36M |
| October 22, 2025 | 56.44 | 55.76 | 55.76 | 57.13 | 55.25 | 3.9M |
| October 21, 2025 | 55.99 | 56.76 | 56.76 | 56.9 | 54.44 | 5.09M |
| October 20, 2025 | 55.55 | 56.55 | 56.55 | 57.57 | 55.35 | 5.05M |
| October 17, 2025 | 58.54 | 55.14 | 55.14 | 60.5 | 55 | 8.05M |
| October 16, 2025 | 60 | 58.36 | 58.36 | 61.3 | 57.8 | 7.88M |
| October 15, 2025 | 57.87 | 60.3 | 60.3 | 61.99 | 56.73 | 10.54M |
| October 14, 2025 | 61.48 | 56.94 | 56.94 | 61.58 | 56.55 | 7.36M |
| October 13, 2025 | 55.88 | 60.34 | 60.34 | 62 | 55.51 | 8.18M |
| October 10, 2025 | 62.62 | 59.1 | 59.1 | 63.44 | 58.11 | 10.47M |
| October 09, 2025 | 58.99 | 63.81 | 63.81 | 66.5 | 58.5 | 15.58M |
| September 30, 2025 | 56.08 | 56.09 | 56.09 | 57.15 | 55.63 | 5.01M |
| September 29, 2025 | 55 | 56.07 | 56.07 | 57.64 | 54.21 | 6.62M |
| September 26, 2025 | 57.1 | 55.31 | 55.31 | 57.48 | 55.1 | 8.62M |
| September 25, 2025 | 60.78 | 57.9 | 57.9 | 62.2 | 57.83 | 10.3M |
| September 24, 2025 | 57.58 | 61.56 | 61.56 | 62.88 | 57.3 | 15.61M |
| September 23, 2025 | 58.82 | 57.01 | 57.01 | 59.3 | 55.68 | 8.66M |
| September 22, 2025 | 62 | 59.42 | 59.42 | 62 | 58.41 | 7.61M |
| September 19, 2025 | 62 | 60.46 | 60.46 | 63.8 | 59.9 | 9.36M |
| September 18, 2025 | 63.41 | 62.99 | 62.99 | 65.66 | 61.54 | 11.2M |
| September 17, 2025 | 64.8 | 63.35 | 63.35 | 65 | 63.06 | 8.17M |
| September 16, 2025 | 66.93 | 64.61 | 64.61 | 66.93 | 64.31 | 8.62M |
| September 15, 2025 | 67.01 | 66.16 | 66.16 | 68.9 | 65.67 | 9.77M |
| September 12, 2025 | 70.88 | 67.65 | 67.65 | 71.88 | 66.2 | 13.31M |
| September 11, 2025 | 70.39 | 69.11 | 69.11 | 70.77 | 67 | 14.16M |
| September 10, 2025 | 75.28 | 71.38 | 71.38 | 75.54 | 70.06 | 13.8M |
| September 09, 2025 | 75 | 73.44 | 73.44 | 80.87 | 72.58 | 16.49M |
| September 08, 2025 | 73.7 | 77.88 | 77.88 | 81.88 | 71 | 19.65M |
| September 05, 2025 | 63.01 | 73.2 | 73.2 | 73.63 | 63.01 | 18.18M |
| September 04, 2025 | 67.62 | 63.85 | 63.85 | 69 | 62.13 | 14.79M |