50.33
-0.53(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 50.85 | 50.33 | 50.33 | 51.12 | 49.66 | 3.68M |
| December 03, 2025 | 51.94 | 50.86 | 50.86 | 52.58 | 50.28 | 5.71M |
| December 02, 2025 | 53.55 | 51.95 | 51.95 | 53.55 | 51.79 | 4.02M |
| December 01, 2025 | 53.23 | 53.58 | 53.58 | 54.28 | 52.92 | 4.38M |
| November 28, 2025 | 53.69 | 53.51 | 53.51 | 54.27 | 52.79 | 5.07M |
| November 27, 2025 | 55.01 | 53.75 | 53.75 | 56.1 | 53.62 | 5.96M |
| November 26, 2025 | 54.3 | 54.98 | 54.98 | 56 | 53.21 | 9.04M |
| November 25, 2025 | 52 | 54.66 | 54.66 | 55.38 | 52 | 9.33M |
| November 24, 2025 | 50.53 | 51.67 | 51.67 | 52.31 | 50.28 | 4.62M |
| November 21, 2025 | 51.87 | 50.52 | 50.52 | 52.65 | 50.48 | 5.02M |
| November 20, 2025 | 53.75 | 52.92 | 52.92 | 54.21 | 51.93 | 5.43M |
| November 19, 2025 | 54.44 | 52.83 | 52.83 | 54.94 | 52.61 | 5.92M |
| November 18, 2025 | 55 | 54.55 | 54.55 | 55.9 | 54.25 | 5.17M |
| November 17, 2025 | 54.5 | 55.41 | 55.41 | 56.93 | 54.5 | 7.87M |
| November 14, 2025 | 54.6 | 54.49 | 54.49 | 56.14 | 53.72 | 7.96M |
| November 13, 2025 | 54.8 | 55.2 | 55.2 | 56.2 | 51.8 | 11.38M |
| November 12, 2025 | 52.3 | 51.78 | 51.78 | 52.4 | 51.06 | 4.53M |
| November 11, 2025 | 53.8 | 52.4 | 52.4 | 53.8 | 52.24 | 3.8M |
| November 10, 2025 | 54.5 | 53.4 | 53.4 | 55 | 52.82 | 4.06M |
| November 07, 2025 | 54.8 | 54.23 | 54.23 | 55.16 | 53.5 | 5.22M |
| November 06, 2025 | 53.83 | 55.06 | 55.06 | 55.39 | 53.83 | 6.38M |
| November 05, 2025 | 52 | 54.05 | 54.05 | 54.8 | 51.9 | 8.27M |
| November 04, 2025 | 52.1 | 52.85 | 52.85 | 54.5 | 52.1 | 12.47M |
| November 03, 2025 | 57.63 | 56.39 | 56.39 | 57.63 | 55.03 | 9.88M |
| October 31, 2025 | 56.9 | 57.82 | 57.82 | 58.24 | 56.66 | 9.98M |
| October 30, 2025 | 62.96 | 57.13 | 57.13 | 62.99 | 57.08 | 20.9M |
| October 29, 2025 | 64.7 | 65.6 | 65.6 | 66.47 | 64.53 | 8.75M |
| October 28, 2025 | 64.58 | 64.1 | 64.1 | 65.26 | 62.88 | 6.54M |
| October 27, 2025 | 66.36 | 64.88 | 64.88 | 67 | 63.91 | 9.91M |
| October 24, 2025 | 62.4 | 64.58 | 64.58 | 64.98 | 62.03 | 8.49M |
| October 23, 2025 | 63 | 61.95 | 61.95 | 63.28 | 61 | 6M |
| October 22, 2025 | 62.62 | 63.64 | 63.64 | 64.08 | 61.85 | 6.3M |
| October 21, 2025 | 61.6 | 63.06 | 63.06 | 63.44 | 60.6 | 8.65M |
| October 20, 2025 | 61.88 | 61.6 | 61.6 | 63.48 | 60.7 | 8.44M |
| October 17, 2025 | 65.06 | 61.2 | 61.2 | 65.9 | 60.8 | 8.76M |
| October 16, 2025 | 65.89 | 65.2 | 65.2 | 66.94 | 64.52 | 5.72M |
| October 15, 2025 | 65.3 | 66.05 | 66.05 | 66.8 | 63 | 6.48M |
| October 14, 2025 | 68 | 65.3 | 65.3 | 69.52 | 65.01 | 8.61M |
| October 13, 2025 | 64.01 | 67.32 | 67.32 | 67.78 | 62.5 | 10.96M |
| October 10, 2025 | 67.7 | 67.83 | 67.83 | 70.6 | 67.27 | 10.61M |
| October 09, 2025 | 71.31 | 69.42 | 69.42 | 74 | 68.85 | 14.92M |
| September 30, 2025 | 73.1 | 71.31 | 71.31 | 74.36 | 70.6 | 8.7M |
| September 29, 2025 | 69.88 | 73.01 | 73.01 | 74.56 | 69.73 | 9.14M |
| September 26, 2025 | 74.8 | 70.4 | 70.4 | 76.65 | 70.17 | 12.69M |
| September 25, 2025 | 74.51 | 75.59 | 75.59 | 79.99 | 74.51 | 15.25M |
| September 24, 2025 | 75 | 74.24 | 74.24 | 75.99 | 71.88 | 13.36M |
| September 23, 2025 | 82 | 76.42 | 76.42 | 83.6 | 74.03 | 17.06M |
| September 22, 2025 | 75.91 | 80.7 | 80.7 | 81.64 | 75.15 | 13.87M |
| September 19, 2025 | 80.02 | 75.81 | 75.81 | 80.12 | 74.91 | 14.36M |
| September 18, 2025 | 73.5 | 79.19 | 79.19 | 81.9 | 73.16 | 24.71M |
| September 17, 2025 | 72.89 | 73.17 | 73.17 | 75.9 | 71.39 | 18.23M |
| September 16, 2025 | 69.29 | 73.05 | 73.05 | 74.87 | 68.3 | 19.23M |
| September 15, 2025 | 67.15 | 69.51 | 69.51 | 70.25 | 66.14 | 12.71M |
| September 12, 2025 | 71.5 | 68 | 68 | 74.66 | 67.9 | 23.15M |
| September 11, 2025 | 71 | 72.84 | 72.84 | 74.63 | 69.89 | 19.26M |
| September 10, 2025 | 67 | 71.35 | 71.35 | 72.5 | 66.02 | 19.07M |
| September 09, 2025 | 66.67 | 65.31 | 65.31 | 68.1 | 64.8 | 8.94M |
| September 08, 2025 | 69.01 | 66.9 | 66.9 | 69.73 | 65.87 | 12M |
| September 05, 2025 | 67.35 | 70 | 70 | 70.55 | 66.06 | 12.68M |
| September 04, 2025 | 73.5 | 66.95 | 66.95 | 74.01 | 65 | 16.91M |