53.56
-0.21(-0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 37.75 | 38.29 | 38.29 | 38.6 | 37.75 | 1.19M |
| October 17, 2025 | 39.28 | 37.61 | 37.61 | 39.48 | 37.61 | 1.35M |
| October 16, 2025 | 38.66 | 39.1 | 39.1 | 40.11 | 38.28 | 1.9M |
| October 15, 2025 | 38.32 | 38.6 | 38.6 | 38.64 | 37.83 | 1.02M |
| October 14, 2025 | 38.99 | 38.15 | 38.15 | 39.43 | 37.9 | 1.43M |
| October 13, 2025 | 36.8 | 38.81 | 38.81 | 38.87 | 36.8 | 1.52M |
| October 10, 2025 | 39.57 | 39.27 | 39.27 | 40.33 | 39.2 | 1.59M |
| October 09, 2025 | 39.1 | 39.56 | 39.56 | 39.73 | 38.9 | 1.48M |
| September 30, 2025 | 39.14 | 39.2 | 39.2 | 39.6 | 39.1 | 1.46M |
| September 29, 2025 | 39.22 | 39.14 | 39.14 | 39.64 | 38 | 2.05M |
| September 26, 2025 | 39.02 | 39.21 | 39.21 | 40.79 | 38.6 | 2.93M |
| September 25, 2025 | 39.24 | 38.9 | 38.9 | 39.58 | 38.7 | 1.52M |
| September 24, 2025 | 38.38 | 39.3 | 39.3 | 39.4 | 37.71 | 1.57M |