60.15
+0.4(+0.67%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 60.65 | 60.15 | 60.15 | 62.3 | 58.58 | 9.28M |
| January 13, 2026 | 64.65 | 59.75 | 59.75 | 64.99 | 59.68 | 12.61M |
| January 12, 2026 | 58.29 | 62.23 | 62.23 | 64.95 | 58.19 | 19.85M |
| January 09, 2026 | 55.79 | 56.46 | 56.46 | 56.99 | 54.9 | 6.69M |
| January 08, 2026 | 55.29 | 55.88 | 55.88 | 57.38 | 54.55 | 8.57M |
| January 07, 2026 | 53 | 55.88 | 55.88 | 56.5 | 52.8 | 9.02M |
| January 06, 2026 | 53.43 | 53.05 | 53.05 | 53.91 | 52.51 | 5.76M |
| January 05, 2026 | 52.47 | 53.55 | 53.55 | 53.58 | 51.48 | 7.79M |
| December 31, 2025 | 52.05 | 51.58 | 51.58 | 52.7 | 50.78 | 7.59M |
| December 30, 2025 | 54.94 | 51.93 | 51.93 | 55.3 | 51.56 | 10.39M |
| December 29, 2025 | 55.97 | 55.25 | 55.25 | 56.89 | 54.94 | 8.6M |
| December 26, 2025 | 57.6 | 56.01 | 56.01 | 58.49 | 55.71 | 7.51M |
| December 25, 2025 | 59 | 57.58 | 57.58 | 59.08 | 56 | 7.64M |
| December 24, 2025 | 56.34 | 57.97 | 57.97 | 58.68 | 55.9 | 9.55M |
| December 23, 2025 | 55.16 | 56.32 | 56.32 | 57.3 | 54.52 | 11.54M |
| December 22, 2025 | 50.3 | 55.16 | 55.16 | 55.33 | 49.91 | 11.34M |
| December 19, 2025 | 53.34 | 50.6 | 50.6 | 53.9 | 49.23 | 15.26M |
| December 18, 2025 | 53.8 | 53.32 | 53.32 | 56.3 | 53.18 | 12.87M |
| December 17, 2025 | 51.4 | 53.99 | 53.99 | 54.2 | 51 | 8.59M |
| December 16, 2025 | 51.24 | 51.4 | 51.4 | 52.28 | 50.44 | 4.29M |
| December 15, 2025 | 51.31 | 51.5 | 51.5 | 53.05 | 51.06 | 6.57M |
| December 12, 2025 | 50.2 | 51.91 | 51.91 | 52.1 | 49.73 | 7.07M |
| December 11, 2025 | 50.53 | 50.27 | 50.27 | 51.2 | 50.27 | 4.8M |
| December 10, 2025 | 51.49 | 50.6 | 50.6 | 51.75 | 50.3 | 6.91M |
| December 09, 2025 | 48.5 | 51.49 | 51.49 | 51.55 | 48.48 | 9.63M |
| December 08, 2025 | 46.66 | 48.85 | 48.85 | 49.95 | 46.65 | 6.79M |
| December 05, 2025 | 45.88 | 46.93 | 46.93 | 47.68 | 45.04 | 4.35M |
| December 04, 2025 | 48.6 | 45.89 | 45.89 | 48.6 | 45.71 | 2.92M |
| December 03, 2025 | 48.73 | 46.85 | 46.85 | 49.11 | 46.48 | 4.43M |
| December 02, 2025 | 49.4 | 48.73 | 48.73 | 49.5 | 48.5 | 3.12M |
| December 01, 2025 | 49.25 | 49.44 | 49.44 | 49.9 | 47.7 | 8.14M |
| November 28, 2025 | 48.6 | 49.24 | 49.24 | 50.06 | 48.3 | 5.33M |
| November 27, 2025 | 49.17 | 48.58 | 48.58 | 50.16 | 48.44 | 6.34M |
| November 26, 2025 | 46.36 | 49.67 | 49.67 | 50.49 | 45.65 | 11.48M |
| November 25, 2025 | 44.82 | 46.36 | 46.36 | 46.89 | 44.22 | 6.26M |
| November 24, 2025 | 44.35 | 44.53 | 44.53 | 45.7 | 44.01 | 4.65M |
| November 21, 2025 | 46.12 | 43.75 | 43.75 | 47.1 | 43.68 | 6.6M |
| November 20, 2025 | 48.83 | 47.05 | 47.05 | 48.83 | 46.78 | 5.33M |
| November 19, 2025 | 48.79 | 48.14 | 48.14 | 50.15 | 47.9 | 6.77M |
| November 18, 2025 | 50.52 | 49.07 | 49.07 | 50.82 | 48.57 | 13.22M |
| November 17, 2025 | 53.6 | 51.15 | 51.15 | 55.99 | 50.68 | 17.31M |
| November 14, 2025 | 50.11 | 53.2 | 53.2 | 54 | 49.5 | 13.13M |
| November 13, 2025 | 44.4 | 50.7 | 50.7 | 52.88 | 44.4 | 13.75M |
| November 12, 2025 | 48.4 | 48.79 | 48.79 | 49.98 | 47.85 | 9.21M |
| November 11, 2025 | 45.61 | 48.9 | 48.9 | 49.89 | 45.51 | 13.3M |
| November 10, 2025 | 46.8 | 46.05 | 46.05 | 47.34 | 45.31 | 10.74M |
| November 07, 2025 | 44.4 | 47.55 | 47.55 | 47.55 | 43.34 | 15.23M |
| November 06, 2025 | 43.2 | 44.59 | 44.59 | 45.18 | 42.94 | 10.81M |
| November 05, 2025 | 44.44 | 43.52 | 43.52 | 44.75 | 43.31 | 11.77M |
| November 04, 2025 | 41.72 | 44.01 | 44.01 | 44.8 | 41.72 | 14.39M |
| November 03, 2025 | 42.64 | 42.71 | 42.71 | 42.9 | 41.41 | 6.8M |
| October 31, 2025 | 42.24 | 42.58 | 42.58 | 43.87 | 42.23 | 12.46M |
| October 30, 2025 | 39.77 | 42.19 | 42.19 | 43.4 | 39.51 | 16.08M |
| October 29, 2025 | 40.68 | 39.45 | 39.45 | 40.7 | 39 | 8.27M |
| October 28, 2025 | 40.42 | 40.96 | 40.96 | 41.82 | 40.22 | 8.42M |
| October 27, 2025 | 40.71 | 40.83 | 40.83 | 41.27 | 39.24 | 6.13M |
| October 24, 2025 | 39.12 | 39.7 | 39.7 | 39.76 | 38.72 | 3.67M |
| October 23, 2025 | 39.3 | 38.93 | 38.93 | 39.32 | 37.91 | 4.24M |
| October 22, 2025 | 39.93 | 39.32 | 39.32 | 40.24 | 39.1 | 3.76M |
| October 21, 2025 | 39.01 | 40.09 | 40.09 | 40.44 | 38.98 | 4.8M |