52.22
+1.1(+2.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 50.68 | 51.12 | 51.12 | 51.49 | 50.43 | 1.43M |
| December 23, 2025 | 50.52 | 50.6 | 50.6 | 51.24 | 50.31 | 1.32M |
| December 22, 2025 | 50.6 | 50.68 | 50.68 | 51.26 | 50.2 | 1.48M |
| December 19, 2025 | 50.21 | 50.39 | 50.39 | 51.4 | 50.01 | 1.59M |
| December 18, 2025 | 49.47 | 49.75 | 49.75 | 51.17 | 49.19 | 1.62M |
| December 17, 2025 | 48.93 | 49.96 | 49.96 | 50 | 48.06 | 1.63M |
| December 16, 2025 | 50.75 | 49.06 | 49.06 | 51.05 | 48.88 | 1.6M |
| December 15, 2025 | 51.5 | 50.81 | 50.81 | 52.18 | 50.8 | 1.54M |
| December 12, 2025 | 51.79 | 51.56 | 51.56 | 52.33 | 51.31 | 1.38M |
| December 11, 2025 | 53 | 51.86 | 51.86 | 53.29 | 51.86 | 1.2M |
| December 10, 2025 | 52.75 | 52.86 | 52.86 | 53.6 | 52.34 | 1.06M |
| December 09, 2025 | 53.2 | 52.75 | 52.75 | 53.99 | 52.55 | 1.63M |
| December 08, 2025 | 52.96 | 53.77 | 53.77 | 53.77 | 52.5 | 2.28M |
| December 05, 2025 | 52.72 | 53.22 | 53.22 | 53.83 | 51.91 | 2.11M |
| December 04, 2025 | 52.13 | 52.81 | 52.81 | 53 | 51.65 | 2.23M |
| December 03, 2025 | 52.24 | 51.18 | 51.18 | 52.57 | 51.17 | 1.35M |
| December 02, 2025 | 53 | 52.04 | 52.04 | 53.36 | 51.83 | 1.52M |
| December 01, 2025 | 53.17 | 53.15 | 53.15 | 53.4 | 52.8 | 1.44M |
| November 28, 2025 | 52.13 | 53.09 | 53.09 | 53.32 | 51.5 | 2.06M |
| November 27, 2025 | 52.85 | 52.35 | 52.35 | 54 | 52.32 | 2.13M |
| November 26, 2025 | 52.89 | 53.36 | 53.36 | 54.22 | 52.5 | 1.63M |
| November 25, 2025 | 52.6 | 52.89 | 52.89 | 53.6 | 52.6 | 1.5M |
| November 24, 2025 | 52.17 | 52.45 | 52.45 | 52.8 | 51.06 | 1.85M |
| November 21, 2025 | 51.4 | 52.46 | 52.46 | 54.08 | 51.08 | 3.3M |
| November 20, 2025 | 53.75 | 52.23 | 52.23 | 54.29 | 52 | 2.01M |
| November 19, 2025 | 55.17 | 53.55 | 53.55 | 55.58 | 53.38 | 2.17M |
| November 18, 2025 | 56 | 55.38 | 55.38 | 56 | 55.15 | 1.53M |
| November 17, 2025 | 56.88 | 55.91 | 55.91 | 56.88 | 55.6 | 1.52M |
| November 14, 2025 | 56.88 | 56.31 | 56.31 | 57.3 | 56.2 | 2.11M |
| November 13, 2025 | 59 | 57.43 | 57.43 | 59 | 56.61 | 2.83M |
| November 12, 2025 | 60 | 57.95 | 57.95 | 60.15 | 57.46 | 2.98M |
| November 11, 2025 | 58.5 | 58.55 | 58.55 | 59.19 | 57.8 | 3.08M |
| November 10, 2025 | 58.2 | 58.53 | 58.53 | 59.21 | 57.2 | 3.89M |
| November 07, 2025 | 59 | 58.43 | 58.43 | 59.97 | 57.75 | 5.44M |
| November 06, 2025 | 61 | 60.43 | 60.43 | 61.6 | 59.27 | 7.75M |
| November 05, 2025 | 58.45 | 62.58 | 62.58 | 66 | 58.45 | 12.71M |
| November 04, 2025 | 58.47 | 57.08 | 57.08 | 58.96 | 56.58 | 3.46M |
| November 03, 2025 | 60.14 | 58.88 | 58.88 | 61.08 | 58.18 | 3.73M |
| October 31, 2025 | 58.45 | 59.69 | 59.69 | 62 | 58.24 | 5.01M |
| October 30, 2025 | 59.6 | 58.45 | 58.45 | 59.9 | 58.02 | 3.27M |
| October 29, 2025 | 60.31 | 59.58 | 59.58 | 60.9 | 58.92 | 4.52M |
| October 28, 2025 | 61.4 | 60.75 | 60.75 | 63.28 | 60.56 | 5.64M |
| October 27, 2025 | 65.01 | 62.65 | 62.65 | 67 | 61.77 | 5.28M |
| October 24, 2025 | 64.12 | 63.68 | 63.68 | 64.9 | 62.5 | 4.31M |
| October 23, 2025 | 63.5 | 62.8 | 62.8 | 65 | 61.75 | 4.25M |
| October 22, 2025 | 66.81 | 63.4 | 63.4 | 66.81 | 63.04 | 5.47M |
| October 21, 2025 | 68.88 | 67.06 | 67.06 | 69.16 | 65.86 | 6.12M |
| October 20, 2025 | 65.64 | 68.28 | 68.28 | 69.54 | 64.4 | 9.97M |
| October 17, 2025 | 66.53 | 64.1 | 64.1 | 67.95 | 64 | 8.18M |
| October 16, 2025 | 65.06 | 65.13 | 65.13 | 67.09 | 63.2 | 9.19M |
| October 15, 2025 | 55.77 | 64.38 | 64.38 | 66 | 55.76 | 14.61M |
| October 14, 2025 | 59.57 | 55.42 | 55.42 | 61.25 | 55.2 | 5.87M |
| October 13, 2025 | 58.44 | 58.4 | 58.4 | 59.19 | 56.57 | 5.74M |
| October 10, 2025 | 59.23 | 61.1 | 61.1 | 63.22 | 59.23 | 6.28M |
| October 09, 2025 | 60 | 59.92 | 59.92 | 62.3 | 58.59 | 4.88M |
| September 30, 2025 | 58.3 | 59.97 | 59.97 | 60.67 | 57.35 | 4.66M |
| September 29, 2025 | 57.35 | 58.18 | 58.18 | 59.79 | 57.3 | 3.5M |
| September 26, 2025 | 59.36 | 57.35 | 57.35 | 59.83 | 57.25 | 4.62M |
| September 25, 2025 | 61.27 | 59.84 | 59.84 | 62.33 | 59.63 | 4.38M |
| September 24, 2025 | 60.83 | 61.05 | 61.05 | 61.53 | 59.8 | 3.51M |