56.38
-1.05(-1.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 23, 2025 | 63.59 | 61.49 | 61.49 | 64.38 | 59.49 | 6.26M |
| September 22, 2025 | 60.54 | 63.92 | 63.92 | 64.57 | 60.54 | 8.53M |
| September 19, 2025 | 61.8 | 61.76 | 61.76 | 63.38 | 59.9 | 9.09M |
| September 18, 2025 | 63 | 59.9 | 59.9 | 63.2 | 58.72 | 7.81M |
| September 17, 2025 | 62 | 63.22 | 63.22 | 63.7 | 61.55 | 6.35M |
| September 16, 2025 | 60 | 61.6 | 61.6 | 62.26 | 59.67 | 6.21M |
| September 15, 2025 | 59 | 59.66 | 59.66 | 61.8 | 58.22 | 5.94M |
| September 12, 2025 | 58.84 | 59 | 59 | 60.5 | 58.6 | 4.12M |
| September 11, 2025 | 54.92 | 59.14 | 59.14 | 60.47 | 54.92 | 9.22M |
| September 10, 2025 | 55.3 | 54.8 | 54.8 | 56.21 | 53.81 | 5.36M |
| September 09, 2025 | 57.02 | 56.88 | 56.88 | 58.39 | 55.75 | 3.92M |
| September 08, 2025 | 56.5 | 57.32 | 57.32 | 58.5 | 56.01 | 4.47M |
| September 05, 2025 | 54.76 | 56.5 | 56.5 | 56.77 | 54.23 | 3.48M |
| September 04, 2025 | 57.72 | 54.8 | 54.8 | 57.83 | 53.6 | 4.79M |
| September 03, 2025 | 62 | 57.61 | 57.61 | 62.39 | 57.56 | 5.37M |
| September 02, 2025 | 59.41 | 60.91 | 60.91 | 62.8 | 56.78 | 8.83M |
| September 01, 2025 | 59.4 | 60.01 | 60.01 | 61.33 | 59.15 | 5.12M |
| August 29, 2025 | 59 | 59.15 | 59.15 | 61.5 | 57.87 | 7.19M |
| August 28, 2025 | 58.3 | 57.48 | 57.48 | 59.22 | 55.65 | 6.91M |
| August 27, 2025 | 60.51 | 59.46 | 59.46 | 62.78 | 59.3 | 6.73M |
| August 26, 2025 | 62.92 | 60.52 | 60.52 | 62.92 | 60.01 | 7.07M |
| August 25, 2025 | 60.43 | 63.03 | 63.03 | 65.08 | 60.43 | 9.1M |
| August 22, 2025 | 60.49 | 60.42 | 60.42 | 60.86 | 59.32 | 5.29M |
| August 21, 2025 | 61.85 | 60.58 | 60.58 | 62.88 | 60.15 | 6.68M |
| August 20, 2025 | 60.55 | 62.3 | 62.3 | 62.76 | 59.78 | 5.89M |
| August 19, 2025 | 60.13 | 60.63 | 60.63 | 63.5 | 59.35 | 8.72M |
| August 18, 2025 | 60.69 | 60.51 | 60.51 | 61.6 | 59.41 | 5.01M |
| August 15, 2025 | 58 | 60.89 | 60.89 | 61.5 | 57.27 | 7.41M |
| August 14, 2025 | 60.6 | 57.79 | 57.79 | 60.79 | 57.62 | 5.48M |