58.95
-0.77(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 59.62 | 58.95 | 58.95 | 59.88 | 58.05 | 7.22M |
| January 13, 2026 | 60.42 | 59.72 | 59.72 | 60.98 | 59.51 | 5.37M |
| January 12, 2026 | 62.82 | 60.41 | 60.41 | 63.11 | 60.33 | 5.37M |
| January 09, 2026 | 61.5 | 62.82 | 62.82 | 63 | 61.18 | 3.63M |
| January 08, 2026 | 59.6 | 61.11 | 61.11 | 62.15 | 59 | 3.87M |
| January 07, 2026 | 59.58 | 59.6 | 59.6 | 60.1 | 59 | 1.99M |
| January 06, 2026 | 59.51 | 59.5 | 59.5 | 59.93 | 58.41 | 2.76M |
| January 05, 2026 | 56.52 | 58.9 | 58.9 | 58.99 | 55.65 | 4.06M |
| December 31, 2025 | 56.75 | 56.25 | 56.25 | 56.88 | 55.52 | 2.18M |
| December 30, 2025 | 57.52 | 56.4 | 56.4 | 57.84 | 56.21 | 2.35M |
| December 29, 2025 | 58.33 | 57.71 | 57.71 | 58.91 | 57.5 | 2.1M |
| December 26, 2025 | 58.55 | 58.5 | 58.5 | 59.19 | 58 | 1.7M |
| December 25, 2025 | 57.36 | 58.32 | 58.32 | 58.57 | 57.2 | 1.8M |
| December 24, 2025 | 57.78 | 57.35 | 57.35 | 58.01 | 57.2 | 2.3M |
| December 23, 2025 | 58.93 | 57.67 | 57.67 | 59.01 | 57.66 | 2.74M |
| December 22, 2025 | 59.14 | 58.9 | 58.9 | 59.33 | 58.36 | 2.1M |
| December 19, 2025 | 59.5 | 59 | 59 | 59.98 | 58.91 | 2.09M |
| December 18, 2025 | 60.33 | 59.48 | 59.48 | 60.58 | 59.15 | 2.1M |
| December 17, 2025 | 58.93 | 60.27 | 60.27 | 60.5 | 58.93 | 3.2M |
| December 16, 2025 | 57.88 | 59.2 | 59.2 | 59.47 | 57.8 | 2.15M |
| December 15, 2025 | 58.36 | 58.02 | 58.02 | 59.25 | 57.91 | 2.11M |
| December 12, 2025 | 58.57 | 58.28 | 58.28 | 58.75 | 57.33 | 3.24M |
| December 11, 2025 | 58.11 | 58.36 | 58.36 | 58.58 | 57.51 | 2.52M |
| December 10, 2025 | 59.3 | 58.1 | 58.1 | 59.3 | 57.82 | 2.29M |
| December 09, 2025 | 59.22 | 59.3 | 59.3 | 59.6 | 58.87 | 1.57M |
| December 08, 2025 | 60 | 59.22 | 59.22 | 60.35 | 59 | 2.01M |
| December 05, 2025 | 59.81 | 59.87 | 59.87 | 60.28 | 59 | 2.26M |
| December 04, 2025 | 58.5 | 59.81 | 59.81 | 60.48 | 58.5 | 2.32M |
| December 03, 2025 | 59.05 | 59.61 | 59.61 | 60.26 | 59 | 2.65M |
| December 02, 2025 | 59.68 | 59.05 | 59.05 | 60.14 | 58.85 | 2.03M |
| December 01, 2025 | 58.88 | 59.68 | 59.68 | 60.27 | 58.5 | 2.54M |
| November 28, 2025 | 58.5 | 58.87 | 58.87 | 59.25 | 58.21 | 2.14M |
| November 27, 2025 | 58.74 | 58.28 | 58.28 | 58.96 | 57.95 | 3.12M |
| November 26, 2025 | 59.86 | 58.86 | 58.86 | 60.19 | 58.57 | 3.51M |
| November 25, 2025 | 60.65 | 59.63 | 59.63 | 61.25 | 59.16 | 4.85M |
| November 24, 2025 | 62.41 | 60.35 | 60.35 | 62.8 | 60.32 | 3.9M |
| November 21, 2025 | 63.8 | 62.41 | 62.41 | 64.04 | 62.01 | 4.77M |
| November 20, 2025 | 66 | 63.4 | 63.4 | 66 | 63.3 | 2.03M |
| November 19, 2025 | 64.82 | 64.83 | 64.83 | 65.42 | 64.22 | 1.96M |
| November 18, 2025 | 64.62 | 64.59 | 64.59 | 65.28 | 63.8 | 1.72M |
| November 17, 2025 | 65.65 | 64.74 | 64.74 | 65.71 | 63.98 | 2.21M |
| November 14, 2025 | 61.96 | 65.5 | 65.5 | 67.18 | 61.96 | 2.71M |
| November 13, 2025 | 65.5 | 66.18 | 66.18 | 66.85 | 65.3 | 3.24M |
| November 12, 2025 | 64.4 | 65.54 | 65.54 | 67.1 | 64.05 | 4.07M |
| November 11, 2025 | 64.5 | 64.12 | 64.12 | 64.69 | 63.21 | 2.78M |
| November 10, 2025 | 62.37 | 64.03 | 64.03 | 65.5 | 62.2 | 4.11M |
| November 07, 2025 | 61.96 | 62.34 | 62.34 | 62.67 | 61.65 | 1.92M |
| November 06, 2025 | 62.76 | 61.98 | 61.98 | 63.06 | 61.65 | 3.16M |
| November 05, 2025 | 63.04 | 62.72 | 62.72 | 63.8 | 61.8 | 3.77M |
| November 04, 2025 | 62.63 | 62.25 | 62.25 | 63.09 | 61.6 | 3.57M |
| November 03, 2025 | 61.21 | 62.68 | 62.68 | 63.4 | 60.3 | 5.06M |
| October 31, 2025 | 60.75 | 61 | 61 | 61.99 | 59.91 | 3.76M |
| October 30, 2025 | 60.8 | 60.51 | 60.51 | 61.49 | 60.5 | 3.46M |
| October 29, 2025 | 61.32 | 60.6 | 60.6 | 61.89 | 60.08 | 3.5M |
| October 28, 2025 | 61.02 | 60.89 | 60.89 | 61.87 | 60.6 | 2.8M |
| October 27, 2025 | 61.72 | 61.16 | 61.16 | 62.47 | 60.7 | 4.55M |
| October 24, 2025 | 62.06 | 61.91 | 61.91 | 62.3 | 61.08 | 2.8M |
| October 23, 2025 | 62 | 61.77 | 61.77 | 62.78 | 60.89 | 2.41M |
| October 22, 2025 | 61.8 | 62.2 | 62.2 | 62.88 | 61.6 | 2.25M |
| October 21, 2025 | 61.05 | 61.81 | 61.81 | 62.2 | 60.65 | 2.59M |