52.92
-1.56(-2.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 17, 2025 | 54.48 | 54.48 | 54.48 | 54.89 | 54.15 | 2.98M |
| December 16, 2025 | 54.45 | 54.62 | 54.62 | 54.69 | 54.11 | 2.95M |
| December 15, 2025 | 54.02 | 54.31 | 54.31 | 54.58 | 54.02 | 2.56M |
| December 12, 2025 | 53.59 | 53.98 | 53.98 | 54.39 | 53.59 | 4.53M |
| December 11, 2025 | 53.5 | 53.41 | 53.41 | 54.1 | 53.36 | 3.45M |
| December 10, 2025 | 52.52 | 53.51 | 53.51 | 53.76 | 52.5 | 3.5M |
| December 09, 2025 | 53.12 | 52.52 | 52.52 | 53.15 | 52.52 | 2.76M |
| December 08, 2025 | 53.5 | 53.05 | 53.05 | 53.71 | 53.02 | 2.22M |
| December 05, 2025 | 54.01 | 53.49 | 53.49 | 54.01 | 53.45 | 1.52M |
| December 04, 2025 | 54.37 | 54.01 | 54.01 | 54.5 | 53.9 | 1.24M |
| December 03, 2025 | 54.03 | 54.3 | 54.3 | 54.54 | 54.01 | 2.06M |
| December 02, 2025 | 53.9 | 54.25 | 54.25 | 54.36 | 53.81 | 2.13M |
| December 01, 2025 | 53.25 | 53.9 | 53.9 | 54.1 | 53.21 | 2.45M |
| November 28, 2025 | 53.09 | 53.16 | 53.16 | 53.25 | 52.93 | 1.36M |
| November 27, 2025 | 53.12 | 53.01 | 53.01 | 53.29 | 52.9 | 1.3M |
| November 26, 2025 | 53.36 | 53.03 | 53.03 | 53.59 | 52.93 | 2.15M |
| November 25, 2025 | 53.84 | 53.36 | 53.36 | 53.88 | 53.34 | 1.96M |
| November 24, 2025 | 53.76 | 53.68 | 53.68 | 54.05 | 53.52 | 1.66M |
| November 21, 2025 | 53.85 | 53.46 | 53.46 | 54.2 | 53.17 | 2.85M |
| November 20, 2025 | 54.25 | 54.07 | 54.07 | 54.39 | 53.8 | 1.86M |
| November 19, 2025 | 54.27 | 54.25 | 54.25 | 54.6 | 54.04 | 2.31M |
| November 18, 2025 | 54.3 | 54.27 | 54.27 | 54.85 | 54.09 | 2.44M |
| November 17, 2025 | 54.25 | 54.31 | 54.31 | 54.49 | 53.8 | 2.49M |
| November 14, 2025 | 54.35 | 54.25 | 54.25 | 54.98 | 54.2 | 3.01M |
| November 13, 2025 | 54.4 | 54.45 | 54.45 | 54.58 | 53.84 | 2.71M |
| November 12, 2025 | 54.28 | 54.37 | 54.37 | 54.63 | 54 | 2.8M |
| November 11, 2025 | 54 | 54.35 | 54.35 | 54.35 | 53.73 | 3.33M |
| November 10, 2025 | 53.13 | 54 | 54 | 54.04 | 53 | 4.28M |
| November 07, 2025 | 53.24 | 53.06 | 53.06 | 53.37 | 53.01 | 1.43M |
| November 06, 2025 | 53.44 | 53.22 | 53.22 | 53.44 | 53.16 | 1.51M |
| November 05, 2025 | 53.35 | 53.44 | 53.44 | 53.79 | 53.04 | 2.34M |
| November 04, 2025 | 53.71 | 53.34 | 53.34 | 53.8 | 53.31 | 1.47M |
| November 03, 2025 | 53.7 | 53.71 | 53.71 | 53.85 | 53.26 | 2.12M |
| October 31, 2025 | 53.28 | 53.7 | 53.7 | 54.1 | 53.28 | 3.8M |
| October 30, 2025 | 53 | 53.5 | 53.5 | 53.75 | 52.99 | 3.33M |
| October 29, 2025 | 53.18 | 52.99 | 52.99 | 53.24 | 52.7 | 1.89M |
| October 28, 2025 | 53.23 | 53.19 | 53.19 | 53.33 | 53.1 | 1.65M |
| October 27, 2025 | 53.3 | 53.24 | 53.24 | 53.42 | 53.1 | 1.72M |
| October 24, 2025 | 53.57 | 53.28 | 53.28 | 53.79 | 53.22 | 2.01M |
| October 23, 2025 | 53.58 | 53.57 | 53.57 | 53.68 | 53.35 | 1.22M |
| October 22, 2025 | 53.46 | 53.58 | 53.58 | 53.9 | 53.4 | 1.78M |
| October 21, 2025 | 53.4 | 53.47 | 53.47 | 53.66 | 53.32 | 1.47M |
| October 20, 2025 | 53.44 | 53.35 | 53.35 | 53.62 | 53.28 | 1.61M |
| October 17, 2025 | 53.93 | 53.38 | 53.38 | 54.07 | 53.34 | 2.09M |
| October 16, 2025 | 53.92 | 54.04 | 54.04 | 54.31 | 53.77 | 2.18M |
| October 15, 2025 | 53.86 | 53.92 | 53.92 | 54.24 | 53.76 | 2.44M |
| October 14, 2025 | 53.39 | 53.92 | 53.92 | 53.99 | 53.27 | 3.23M |
| October 13, 2025 | 53.37 | 53.39 | 53.39 | 53.63 | 53.15 | 2.92M |
| October 10, 2025 | 53.61 | 53.97 | 53.97 | 54.16 | 53.45 | 2.56M |
| October 09, 2025 | 53.35 | 53.65 | 53.65 | 53.78 | 53.18 | 2.49M |
| September 30, 2025 | 53.5 | 53.59 | 53.59 | 53.8 | 53.5 | 1.67M |
| September 29, 2025 | 54.01 | 53.72 | 53.72 | 54.02 | 53.3 | 2.86M |
| September 26, 2025 | 53.43 | 54.08 | 54.08 | 54.2 | 53.31 | 2.42M |
| September 25, 2025 | 53.8 | 53.68 | 53.68 | 53.95 | 53.28 | 2.36M |
| September 24, 2025 | 53.4 | 53.8 | 53.8 | 53.93 | 53.08 | 2.17M |
| September 23, 2025 | 54.05 | 53.39 | 53.39 | 54.09 | 53.06 | 2.72M |
| September 22, 2025 | 54.39 | 54.1 | 54.1 | 54.47 | 54.02 | 2.14M |
| September 19, 2025 | 54.13 | 54.68 | 54.68 | 54.7 | 54 | 2.7M |
| September 18, 2025 | 54.68 | 54.34 | 54.34 | 54.75 | 54.12 | 3.14M |
| September 17, 2025 | 54.07 | 54.68 | 54.68 | 54.69 | 53.93 | 4.01M |
