51.90
+0.1(+0.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 51.89 | 51.9 | 51.9 | 52 | 51.7 | 1.88M |
| January 15, 2026 | 51.79 | 51.8 | 51.8 | 52.09 | 51.71 | 1.91M |
| January 14, 2026 | 52.29 | 51.8 | 51.8 | 52.49 | 51.71 | 3.69M |
| January 13, 2026 | 52.61 | 52.31 | 52.31 | 52.83 | 52.2 | 2.62M |
| January 12, 2026 | 52.43 | 52.61 | 52.61 | 52.63 | 52.3 | 2.92M |
| January 09, 2026 | 52.2 | 52.39 | 52.39 | 52.44 | 52.12 | 2.07M |
| January 08, 2026 | 52.41 | 52.22 | 52.22 | 52.44 | 52.15 | 2.11M |
| January 07, 2026 | 52.83 | 52.39 | 52.39 | 52.83 | 52.32 | 2.47M |
| January 06, 2026 | 52.49 | 52.83 | 52.83 | 52.98 | 52.29 | 3.13M |
| January 05, 2026 | 52.24 | 52.39 | 52.39 | 52.42 | 52.15 | 1.92M |
| December 31, 2025 | 52.56 | 52.24 | 52.24 | 52.63 | 52.24 | 1.24M |
| December 30, 2025 | 52.32 | 52.45 | 52.45 | 52.69 | 52.23 | 1.55M |
| December 29, 2025 | 52.88 | 52.51 | 52.51 | 52.95 | 52.4 | 1.87M |
| December 26, 2025 | 52.76 | 52.88 | 52.88 | 53.14 | 52.76 | 1.37M |
| December 25, 2025 | 52.94 | 52.94 | 52.94 | 53.17 | 52.75 | 1.59M |
| December 24, 2025 | 53.5 | 52.88 | 52.88 | 53.5 | 52.85 | 1.86M |
| December 23, 2025 | 53.51 | 53.5 | 53.5 | 53.65 | 52.94 | 2.24M |
| December 22, 2025 | 53.68 | 53.2 | 53.2 | 53.95 | 53.19 | 1.88M |
| December 19, 2025 | 52.93 | 53.63 | 53.63 | 54.06 | 52.69 | 3.1M |
| December 18, 2025 | 53.18 | 52.94 | 52.94 | 53.25 | 52.58 | 2.1M |
| 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 |
