54.60
-0.75(-1.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 56.17 | 55.35 | 55.35 | 56.55 | 55.22 | 454,860 |
| December 03, 2025 | 56.04 | 56.26 | 56.26 | 56.77 | 55.76 | 378,320 |
| December 02, 2025 | 56.98 | 56.06 | 56.06 | 57.5 | 56.01 | 357,680 |
| December 01, 2025 | 56.22 | 56.98 | 56.98 | 57.43 | 55.92 | 670,118 |
| November 28, 2025 | 56.17 | 56.22 | 56.22 | 56.5 | 55.3 | 464,920 |
| November 27, 2025 | 55.99 | 56.21 | 56.21 | 56.89 | 55.5 | 650,198 |
| November 26, 2025 | 56.01 | 55.65 | 55.65 | 56.8 | 55.5 | 460,800 |
| November 25, 2025 | 56 | 56.01 | 56.01 | 57.01 | 55.76 | 593,978 |
| November 24, 2025 | 56.27 | 55.73 | 55.73 | 56.58 | 55.7 | 430,000 |
| November 21, 2025 | 58.01 | 56.27 | 56.27 | 58.21 | 56.07 | 866,960 |
| November 20, 2025 | 58.7 | 58.28 | 58.28 | 59.47 | 58.05 | 975,924 |
| November 19, 2025 | 57.58 | 58.87 | 58.87 | 59.19 | 57.53 | 725,507 |
| November 18, 2025 | 58.32 | 57.7 | 57.7 | 58.48 | 57.5 | 485,420 |
| November 17, 2025 | 59.1 | 58.15 | 58.15 | 59.55 | 57.71 | 794,160 |
| November 14, 2025 | 57.16 | 58.65 | 58.65 | 60.21 | 57.16 | 1.7M |
| November 13, 2025 | 57.63 | 57.4 | 57.4 | 57.98 | 57.05 | 660,820 |
| November 12, 2025 | 55.1 | 57.65 | 57.65 | 58.45 | 54.99 | 1.44M |
| November 11, 2025 | 55.5 | 55.1 | 55.1 | 55.5 | 54.69 | 310,735 |
| November 10, 2025 | 54.54 | 54.86 | 54.86 | 55.1 | 54.4 | 559,980 |
| November 07, 2025 | 55.5 | 54.47 | 54.47 | 55.54 | 54.26 | 658,797 |
| November 06, 2025 | 56.1 | 55.3 | 55.3 | 56.45 | 55.27 | 625,761 |
| November 05, 2025 | 55.81 | 56.27 | 56.27 | 56.77 | 55.39 | 421,700 |
| November 04, 2025 | 57.06 | 55.89 | 55.89 | 57.06 | 55.8 | 491,880 |
| November 03, 2025 | 57.38 | 57.11 | 57.11 | 57.38 | 55.71 | 890,630 |
| October 31, 2025 | 58.58 | 57.38 | 57.38 | 58.87 | 57.1 | 1.31M |
| October 30, 2025 | 57.35 | 58.67 | 58.67 | 60.15 | 56.61 | 2.07M |
| October 29, 2025 | 56.91 | 57.9 | 57.9 | 58.14 | 52.88 | 3.25M |
| October 28, 2025 | 58.28 | 58.29 | 58.29 | 59.36 | 57.92 | 932,240 |
| October 27, 2025 | 57.98 | 58.28 | 58.28 | 58.92 | 57.55 | 871,640 |
| October 24, 2025 | 56.91 | 57.48 | 57.48 | 57.84 | 56.91 | 610,397 |
| October 23, 2025 | 57.44 | 57.14 | 57.14 | 57.44 | 56.46 | 519,000 |
| October 22, 2025 | 57.14 | 57.35 | 57.35 | 57.5 | 56.8 | 357,637 |
| October 21, 2025 | 56.71 | 57.18 | 57.18 | 57.25 | 56.4 | 477,398 |
| October 20, 2025 | 56.76 | 56.7 | 56.7 | 57.16 | 56.31 | 519,936 |
| October 17, 2025 | 58 | 57.25 | 57.25 | 58.04 | 57 | 667,566 |
| October 16, 2025 | 58.33 | 58.01 | 58.01 | 59.2 | 57.72 | 641,259 |
| October 15, 2025 | 57.9 | 58.33 | 58.33 | 58.86 | 57.1 | 905,969 |
| October 14, 2025 | 59.45 | 57.8 | 57.8 | 60 | 57.3 | 946,460 |
| October 13, 2025 | 59.01 | 59.21 | 59.21 | 60.5 | 59.01 | 1.02M |
| October 10, 2025 | 61.11 | 61.58 | 61.58 | 62.47 | 61.1 | 659,892 |
| October 09, 2025 | 61.75 | 61.1 | 61.1 | 61.99 | 61.02 | 598,309 |
| September 30, 2025 | 60.79 | 61.76 | 61.76 | 61.9 | 60.6 | 840,882 |
| September 29, 2025 | 60.17 | 60.79 | 60.79 | 61 | 59.28 | 846,234 |
| September 26, 2025 | 60.45 | 60.04 | 60.04 | 60.59 | 59.89 | 519,080 |
| September 25, 2025 | 60.36 | 60.59 | 60.59 | 60.95 | 59.72 | 978,700 |
| September 24, 2025 | 60.6 | 60.44 | 60.44 | 61.15 | 60.19 | 844,523 |
| September 23, 2025 | 61.76 | 60.73 | 60.73 | 61.76 | 59.8 | 956,780 |
| September 22, 2025 | 63.11 | 61.76 | 61.76 | 63.4 | 61.5 | 1.27M |
| September 19, 2025 | 62.94 | 63.11 | 63.11 | 63.54 | 62.36 | 951,020 |
| September 18, 2025 | 63.44 | 63.03 | 63.03 | 65.6 | 62.46 | 2.04M |
| September 17, 2025 | 62.8 | 63.26 | 63.26 | 63.98 | 62.5 | 953,760 |
| September 16, 2025 | 62.27 | 62.73 | 62.73 | 63 | 62.06 | 607,937 |
| September 15, 2025 | 64.01 | 62.22 | 62.22 | 64.01 | 62.2 | 1.43M |
| September 12, 2025 | 64.41 | 64.1 | 64.1 | 64.7 | 63.89 | 949,360 |
| September 11, 2025 | 63.61 | 64.41 | 64.41 | 64.8 | 62.51 | 1.58M |
| September 10, 2025 | 63.23 | 63.61 | 63.61 | 63.88 | 62.5 | 943,140 |
| September 09, 2025 | 63.9 | 63.52 | 63.52 | 64.55 | 62.96 | 982,131 |
| September 08, 2025 | 64.25 | 63.65 | 63.65 | 64.6 | 63.07 | 1.46M |
| September 05, 2025 | 63.24 | 64.25 | 64.25 | 64.68 | 62.5 | 1.11M |
| September 04, 2025 | 62.49 | 63.05 | 63.05 | 63.21 | 61.93 | 1.22M |
