54.68
-2.01(-3.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 55.69 | 56.69 | 56.69 | 57.8 | 52.63 | 9.72M |
| December 03, 2025 | 53.73 | 53.18 | 53.18 | 53.81 | 52.1 | 3.03M |
| December 02, 2025 | 55 | 53.37 | 53.37 | 55.04 | 53.12 | 3.53M |
| December 01, 2025 | 56.37 | 55 | 55 | 57.56 | 53.9 | 5.09M |
| November 28, 2025 | 55.69 | 56.1 | 56.1 | 56.65 | 55.4 | 3.29M |
| November 27, 2025 | 55.8 | 55.93 | 55.93 | 56.95 | 55.5 | 4.28M |
| November 26, 2025 | 56.04 | 55.62 | 55.62 | 56.72 | 55.38 | 3.24M |
| November 25, 2025 | 56 | 56.34 | 56.34 | 57.62 | 56 | 4.85M |
| November 24, 2025 | 55.12 | 54.42 | 54.42 | 57.36 | 54.01 | 6.67M |
| November 21, 2025 | 55.45 | 53.5 | 53.5 | 56.13 | 52.73 | 7.24M |
| November 20, 2025 | 61.03 | 57.36 | 57.36 | 62.4 | 57.05 | 6.11M |
| November 19, 2025 | 63 | 61.02 | 61.02 | 64.31 | 60.01 | 5.67M |
| November 18, 2025 | 67.1 | 62.93 | 62.93 | 67.5 | 62.5 | 7.31M |
| November 17, 2025 | 67.45 | 67.25 | 67.25 | 68.5 | 65.7 | 5.15M |
| November 14, 2025 | 68.55 | 67.2 | 67.2 | 70.4 | 67.13 | 7.84M |
| November 13, 2025 | 60.5 | 70.5 | 70.5 | 71.65 | 60.5 | 12.64M |
| November 12, 2025 | 66.66 | 67.21 | 67.21 | 69.5 | 65.5 | 9.87M |
| November 11, 2025 | 66.9 | 67.71 | 67.71 | 70.99 | 66 | 13.16M |
| November 10, 2025 | 63.01 | 66.85 | 66.85 | 70.23 | 63.01 | 15.8M |
| November 07, 2025 | 60.5 | 60.25 | 60.25 | 61.3 | 58.88 | 5.02M |
| November 06, 2025 | 61.64 | 60.56 | 60.56 | 63.39 | 60.4 | 4.58M |
| November 05, 2025 | 59.97 | 61.05 | 61.05 | 62.22 | 59.5 | 4.65M |
| November 04, 2025 | 64 | 61.21 | 61.21 | 64.39 | 60.8 | 4.35M |
| November 03, 2025 | 61.54 | 64.22 | 64.22 | 64.48 | 60.02 | 7.34M |
| October 31, 2025 | 63.55 | 61.85 | 61.85 | 65.5 | 61.85 | 7.3M |
| October 30, 2025 | 64.66 | 63.81 | 63.81 | 66.1 | 63.28 | 5.87M |
| October 29, 2025 | 60.31 | 64.07 | 64.07 | 65.34 | 60.04 | 7.97M |
| October 28, 2025 | 65 | 63.45 | 63.45 | 65.59 | 62.8 | 8.84M |
| October 27, 2025 | 66.15 | 66.91 | 66.91 | 67.71 | 64.66 | 13.26M |
| October 24, 2025 | 65 | 64.15 | 64.15 | 66 | 63.33 | 10.62M |
| October 23, 2025 | 64.5 | 63.2 | 63.2 | 65.82 | 60.76 | 9.15M |
| October 22, 2025 | 62.54 | 64.87 | 64.87 | 67.55 | 62.54 | 11.16M |
| October 21, 2025 | 62.14 | 63.41 | 63.41 | 64.85 | 61.5 | 7.94M |
| October 20, 2025 | 63.01 | 61.42 | 61.42 | 63.69 | 60.66 | 7.38M |
| October 17, 2025 | 64.61 | 61.9 | 61.9 | 65.6 | 60.03 | 11.55M |
| October 16, 2025 | 64.42 | 64.53 | 64.53 | 68 | 62.97 | 12.49M |
| October 15, 2025 | 66.97 | 64.42 | 64.42 | 66.97 | 57.7 | 16.53M |
| October 14, 2025 | 72.84 | 67.64 | 67.64 | 73.88 | 67.41 | 9.08M |
| October 13, 2025 | 65.63 | 71.7 | 71.7 | 72.02 | 64.93 | 9.09M |
| October 10, 2025 | 73.75 | 69.55 | 69.55 | 73.8 | 68.18 | 11.44M |
| October 09, 2025 | 70 | 74.61 | 74.61 | 75 | 67.46 | 12.88M |
| September 30, 2025 | 66.17 | 69.24 | 69.24 | 69.9 | 65.76 | 10.36M |
| September 29, 2025 | 63.72 | 65.66 | 65.66 | 65.98 | 62.5 | 9.04M |
| September 26, 2025 | 62.42 | 63.72 | 63.72 | 67.69 | 62.42 | 11.07M |
| September 25, 2025 | 62 | 63.27 | 63.27 | 63.66 | 61.13 | 9.44M |
| September 24, 2025 | 61.44 | 60.83 | 60.83 | 62.18 | 59.75 | 8.99M |
| September 23, 2025 | 59.1 | 60 | 60 | 61.45 | 58.25 | 7.36M |
| September 22, 2025 | 59.77 | 59.24 | 59.24 | 60.23 | 58 | 7.5M |
| September 19, 2025 | 57.48 | 59.77 | 59.77 | 60.44 | 57.48 | 10.59M |
| September 18, 2025 | 57.1 | 57.18 | 57.18 | 59.59 | 56.36 | 8.5M |
| September 17, 2025 | 57.51 | 57.25 | 57.25 | 58.3 | 56.46 | 5.51M |
| September 16, 2025 | 56.51 | 57.3 | 57.3 | 57.36 | 55.93 | 5.46M |
| September 15, 2025 | 57.01 | 56.53 | 56.53 | 60.66 | 55.99 | 12.22M |
| September 12, 2025 | 55.22 | 56.58 | 56.58 | 57.57 | 54.25 | 8.63M |
| September 11, 2025 | 54.5 | 55.18 | 55.18 | 55.6 | 52 | 7.78M |
| September 10, 2025 | 53.45 | 54.6 | 54.6 | 55.88 | 53 | 10.69M |
| September 09, 2025 | 53.43 | 53.38 | 53.38 | 55.65 | 52.93 | 10.63M |
| September 08, 2025 | 54.09 | 53.9 | 53.9 | 54.1 | 51.8 | 9.12M |
| September 05, 2025 | 52 | 53.48 | 53.48 | 54.26 | 50.4 | 12.74M |
| September 04, 2025 | 51.05 | 51.25 | 51.25 | 53.75 | 49.99 | 9.97M |