54.47
-0.83(-1.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| September 03, 2025 | 64.27 | 62.66 | 62.66 | 64.51 | 62.2 | 1.35M |
| September 02, 2025 | 63.94 | 64.13 | 64.13 | 65.9 | 63.41 | 1.84M |
| September 01, 2025 | 64.8 | 63.91 | 63.91 | 65.2 | 63.85 | 1.68M |
| August 29, 2025 | 62.12 | 65.58 | 65.58 | 65.93 | 61.4 | 3.57M |
| August 28, 2025 | 65.68 | 63.8 | 63.8 | 66.32 | 62.06 | 3.1M |
| August 27, 2025 | 67 | 66.02 | 66.02 | 67.25 | 65.9 | 1.9M |
| August 26, 2025 | 67.85 | 66.88 | 66.88 | 67.85 | 66.6 | 2.07M |
| August 25, 2025 | 69.58 | 67.9 | 67.9 | 69.77 | 67.25 | 3.83M |
| August 22, 2025 | 69.6 | 69.55 | 69.55 | 69.89 | 69.03 | 1.04M |
| August 21, 2025 | 69.2 | 69.45 | 69.45 | 70.7 | 69.02 | 1.56M |
| August 20, 2025 | 68.7 | 69.28 | 69.28 | 69.29 | 68.31 | 1.1M |
| August 19, 2025 | 69.29 | 68.68 | 68.68 | 69.31 | 68.31 | 1.59M |
| August 18, 2025 | 70.06 | 69.32 | 69.32 | 70.5 | 68.81 | 2.14M |
| August 15, 2025 | 70.21 | 70.02 | 70.02 | 71.04 | 69.8 | 1.64M |
| August 14, 2025 | 72.33 | 70.45 | 70.45 | 73.9 | 70.1 | 1.15M |
| August 13, 2025 | 71.2 | 72.1 | 72.1 | 72.32 | 70.82 | 1.07M |
| August 12, 2025 | 70.09 | 71.2 | 71.2 | 73.67 | 69.5 | 1.99M |
| August 11, 2025 | 69.29 | 69.5 | 69.5 | 69.99 | 69.02 | 872,500 |
| August 08, 2025 | 70.2 | 69.47 | 69.47 | 70.2 | 69.15 | 799,055 |