59.00
-1.5(-2.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 60.53 | 59 | 59 | 61.99 | 57.24 | 5.06M |
| January 13, 2026 | 65.12 | 60.5 | 60.5 | 65.88 | 60.45 | 4.88M |
| January 12, 2026 | 61.21 | 64.7 | 64.7 | 65.82 | 60.04 | 7.41M |
| January 09, 2026 | 54.15 | 61.5 | 61.5 | 64.64 | 53.81 | 8.01M |
| January 08, 2026 | 57.81 | 54.15 | 54.15 | 58.79 | 52.3 | 6.29M |
| January 07, 2026 | 57.62 | 56.8 | 56.8 | 59.25 | 55.9 | 3.44M |
| January 06, 2026 | 59.08 | 57.64 | 57.64 | 59.2 | 57 | 3.87M |
| January 05, 2026 | 55.67 | 59.07 | 59.07 | 62 | 55.5 | 6.31M |
| December 31, 2025 | 53.26 | 55.19 | 55.19 | 55.88 | 52.28 | 3.09M |
| December 30, 2025 | 54.3 | 53.1 | 53.1 | 55.3 | 52.9 | 2.68M |
| December 29, 2025 | 53.32 | 54.94 | 54.94 | 57 | 52.32 | 3.71M |
| December 26, 2025 | 53.85 | 54.3 | 54.3 | 54.8 | 52.72 | 3.4M |
| December 25, 2025 | 53.11 | 53.85 | 53.85 | 55.35 | 53 | 3.66M |
| December 24, 2025 | 51.27 | 53.77 | 53.77 | 54.94 | 51.27 | 4.57M |
| December 23, 2025 | 50.7 | 51.95 | 51.95 | 54.38 | 49.78 | 4.54M |
| December 22, 2025 | 50.62 | 50.75 | 50.75 | 51.96 | 49.5 | 3.53M |
| December 19, 2025 | 48.77 | 50.5 | 50.5 | 50.9 | 48.5 | 4.02M |
| December 18, 2025 | 46.38 | 48.35 | 48.35 | 49.99 | 46.08 | 4.67M |
| December 17, 2025 | 48.38 | 47.05 | 47.05 | 49.8 | 45 | 5.34M |
| December 16, 2025 | 52.8 | 49.25 | 49.25 | 53 | 49 | 4.61M |
| December 15, 2025 | 47.67 | 51.07 | 51.07 | 53.97 | 46.59 | 5.97M |
| December 12, 2025 | 49.8 | 48.08 | 48.08 | 50.8 | 47.2 | 5.41M |
| December 11, 2025 | 45 | 50.34 | 50.34 | 51.46 | 45 | 6.29M |
| December 10, 2025 | 45.78 | 44.91 | 44.91 | 45.9 | 44.2 | 1.97M |
| December 09, 2025 | 45.8 | 46.05 | 46.05 | 46.89 | 44.98 | 2.3M |
| December 08, 2025 | 46.14 | 45.8 | 45.8 | 46.66 | 45.68 | 1.13M |
| December 05, 2025 | 44.89 | 45.93 | 45.93 | 46.28 | 44.83 | 1.33M |
| December 04, 2025 | 48.52 | 45.12 | 45.12 | 48.52 | 44.55 | 1.63M |
| December 03, 2025 | 47.37 | 45.71 | 45.71 | 47.89 | 45.4 | 2.48M |
| December 02, 2025 | 45.8 | 47.67 | 47.67 | 48.3 | 45.13 | 3.28M |
| December 01, 2025 | 47.57 | 45.7 | 45.7 | 47.82 | 45.23 | 3.03M |
| November 28, 2025 | 48.52 | 47.99 | 47.99 | 49.23 | 47.5 | 2.44M |
| November 27, 2025 | 46.88 | 48.35 | 48.35 | 48.89 | 46.75 | 2.84M |
| November 26, 2025 | 48.11 | 46.94 | 46.94 | 48.18 | 46.71 | 1.86M |
| November 25, 2025 | 47.15 | 47.74 | 47.74 | 48.3 | 46.6 | 2.33M |
| November 24, 2025 | 45 | 47.03 | 47.03 | 47.6 | 44.69 | 3.16M |
| November 21, 2025 | 46.5 | 44.28 | 44.28 | 46.88 | 44.2 | 3.97M |
| November 20, 2025 | 46.7 | 47.5 | 47.5 | 48.51 | 46.7 | 2.28M |
| November 19, 2025 | 46.97 | 46.7 | 46.7 | 47.27 | 46.3 | 1.63M |
| November 18, 2025 | 46.99 | 47.2 | 47.2 | 47.41 | 46.21 | 1.74M |
| November 17, 2025 | 46.99 | 46.88 | 46.88 | 47.09 | 46.2 | 1.85M |
| November 14, 2025 | 47.68 | 46.72 | 46.72 | 47.86 | 46.68 | 2.23M |
| November 13, 2025 | 46.01 | 47.66 | 47.66 | 48.5 | 46.01 | 3.5M |
| November 12, 2025 | 45.68 | 47.3 | 47.3 | 48.37 | 44.8 | 4.61M |
| November 11, 2025 | 44.63 | 45.8 | 45.8 | 46.5 | 44.35 | 3.11M |
| November 10, 2025 | 45.26 | 44.62 | 44.62 | 45.35 | 44.12 | 2.61M |
| November 07, 2025 | 46.01 | 45.03 | 45.03 | 46.47 | 45 | 3.05M |
| November 06, 2025 | 45.27 | 46.34 | 46.34 | 46.9 | 45.05 | 4.44M |
| November 05, 2025 | 44.07 | 45.8 | 45.8 | 46.62 | 43.8 | 6.44M |
| November 04, 2025 | 43.59 | 44.53 | 44.53 | 45.5 | 42.65 | 7.73M |
| November 03, 2025 | 43.88 | 43.16 | 43.16 | 47.2 | 43 | 9.24M |
| October 31, 2025 | 39.5 | 40.79 | 40.79 | 41 | 39.02 | 3.52M |
| October 30, 2025 | 38.16 | 39.37 | 39.37 | 41.6 | 37.95 | 4.08M |
| October 29, 2025 | 38.6 | 38.15 | 38.15 | 38.95 | 37.95 | 1.37M |
| October 28, 2025 | 38.97 | 38.82 | 38.82 | 39.36 | 38.58 | 1.04M |
| October 27, 2025 | 39.5 | 39.07 | 39.07 | 39.8 | 38.94 | 2.15M |
| October 24, 2025 | 39.8 | 40.09 | 40.09 | 40.36 | 39.68 | 1.81M |
| October 23, 2025 | 38.87 | 39.45 | 39.45 | 39.49 | 38.5 | 1.43M |
| October 22, 2025 | 38.97 | 38.88 | 38.88 | 39.37 | 38.64 | 921,800 |
| October 21, 2025 | 38.26 | 39.18 | 39.18 | 39.2 | 38.07 | 1.32M |