53.74
+0.49(+0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 53.2 | 53.73 | 53.73 | 53.96 | 52.41 | 9.3M |
| December 24, 2025 | 54 | 53.25 | 53.25 | 54.4 | 52.81 | 10.41M |
| December 23, 2025 | 55.92 | 53.94 | 53.94 | 55.92 | 53.78 | 16.83M |
| December 22, 2025 | 52.87 | 55.97 | 55.97 | 56.78 | 52.52 | 26.77M |
| December 19, 2025 | 50.09 | 52.9 | 52.9 | 54.2 | 49.9 | 16.48M |
| December 18, 2025 | 49.6 | 49.85 | 49.85 | 51.51 | 49.45 | 7.61M |
| December 17, 2025 | 49.1 | 50.02 | 50.02 | 50.29 | 48.9 | 8M |
| December 16, 2025 | 51.51 | 49.09 | 49.09 | 51.51 | 48.8 | 10.41M |
| December 15, 2025 | 52.02 | 51.61 | 51.61 | 52.48 | 51.55 | 5.46M |
| December 12, 2025 | 51.9 | 52.66 | 52.66 | 53.1 | 50.77 | 12.6M |
| December 11, 2025 | 53.38 | 51.8 | 51.8 | 53.63 | 51.58 | 11.91M |
| December 10, 2025 | 52.85 | 53.63 | 53.63 | 53.72 | 51.95 | 11.23M |
| December 09, 2025 | 53 | 52.69 | 52.69 | 53.6 | 52.34 | 6.87M |
| December 08, 2025 | 52.62 | 53.3 | 53.3 | 53.66 | 52.55 | 7.82M |
| December 05, 2025 | 52.24 | 53.01 | 53.01 | 53.93 | 51.4 | 9.84M |
| December 04, 2025 | 53.88 | 51.99 | 51.99 | 54.04 | 51.79 | 10.78M |
| December 03, 2025 | 53.25 | 53.73 | 53.73 | 54.79 | 53.25 | 10.9M |
| December 02, 2025 | 54.34 | 53 | 53 | 54.34 | 52.8 | 7.08M |
| December 01, 2025 | 53.6 | 54.52 | 54.52 | 54.85 | 53.2 | 13.95M |
| November 28, 2025 | 52 | 52.58 | 52.58 | 52.89 | 51.3 | 7.23M |
| November 27, 2025 | 52.49 | 51.99 | 51.99 | 53.5 | 51.85 | 8.67M |
| November 26, 2025 | 53.71 | 52.54 | 52.54 | 54 | 52.41 | 12.18M |
| November 25, 2025 | 56.58 | 54.77 | 54.77 | 56.58 | 54.35 | 14.44M |
| November 24, 2025 | 54.3 | 55.98 | 55.98 | 56.5 | 52.37 | 16.28M |
| November 21, 2025 | 54.6 | 54.3 | 54.3 | 55.94 | 54.3 | 15.21M |
| November 20, 2025 | 53.5 | 56.9 | 56.9 | 57.99 | 53.31 | 30.2M |
| November 19, 2025 | 51.8 | 53.45 | 53.45 | 53.8 | 50.9 | 9.21M |
| November 18, 2025 | 52.57 | 51.7 | 51.7 | 52.82 | 51.1 | 5.35M |
| November 17, 2025 | 52.5 | 52.73 | 52.73 | 53.2 | 52.3 | 5.07M |
| November 14, 2025 | 52.1 | 52.14 | 52.14 | 52.98 | 51.5 | 5.21M |
| November 13, 2025 | 50.73 | 52.75 | 52.75 | 53.18 | 50.6 | 9.35M |
| November 12, 2025 | 51.81 | 50.91 | 50.91 | 52.24 | 50.48 | 6.62M |
| November 11, 2025 | 53.58 | 52 | 52 | 53.64 | 52 | 5.84M |
| November 10, 2025 | 55.97 | 53.19 | 53.19 | 56 | 52.71 | 7.21M |
| November 07, 2025 | 52.75 | 53.34 | 53.34 | 53.96 | 51.86 | 9.1M |
| November 06, 2025 | 51.72 | 52.36 | 52.36 | 52.56 | 51.58 | 6.02M |
| November 05, 2025 | 51.4 | 51.74 | 51.74 | 52.26 | 50.8 | 6.71M |
| November 04, 2025 | 52.2 | 52.07 | 52.07 | 52.66 | 51.61 | 5.91M |
| November 03, 2025 | 54.95 | 52.23 | 52.23 | 54.95 | 51.11 | 13.67M |
| October 31, 2025 | 57.69 | 54.93 | 54.93 | 57.7 | 54.77 | 12.75M |
| October 30, 2025 | 56.7 | 57.69 | 57.69 | 59.35 | 56.25 | 17.78M |
| October 29, 2025 | 55.47 | 57.14 | 57.14 | 57.27 | 55.01 | 10.06M |
| October 28, 2025 | 56.95 | 55.47 | 55.47 | 57.36 | 55.1 | 9.06M |
| October 27, 2025 | 55.51 | 56.9 | 56.9 | 58.06 | 55.51 | 11.88M |
| October 24, 2025 | 55 | 55.98 | 55.98 | 56.28 | 55 | 8.93M |
| October 23, 2025 | 55.92 | 55.17 | 55.17 | 56.28 | 54.1 | 6.89M |
| October 22, 2025 | 56.33 | 56.01 | 56.01 | 56.82 | 54.89 | 9.18M |
| October 21, 2025 | 56.79 | 57.3 | 57.3 | 57.58 | 56.3 | 8.69M |
| October 20, 2025 | 57.5 | 56.62 | 56.62 | 58.22 | 56.06 | 15.01M |
| October 17, 2025 | 58.25 | 58.8 | 58.8 | 62.4 | 58.23 | 18.48M |
| October 16, 2025 | 60 | 58.2 | 58.2 | 60.73 | 58.02 | 15.15M |
| October 15, 2025 | 61.88 | 60.91 | 60.91 | 64.48 | 59.41 | 21.16M |
| October 14, 2025 | 64.88 | 61.8 | 61.8 | 67.98 | 61.68 | 33.67M |
| October 13, 2025 | 60.8 | 64.85 | 64.85 | 64.85 | 60.15 | 34.97M |
| October 10, 2025 | 62 | 58.95 | 58.95 | 62.52 | 58.4 | 17.03M |
| October 09, 2025 | 59 | 61.47 | 61.47 | 61.47 | 58.01 | 24.84M |
| September 30, 2025 | 57.15 | 57.74 | 57.74 | 58.49 | 56.58 | 13.07M |
| September 29, 2025 | 55.79 | 56.58 | 56.58 | 57.27 | 55.5 | 10.29M |
| September 26, 2025 | 55.9 | 55.79 | 55.79 | 56.72 | 55.59 | 11.87M |
| September 25, 2025 | 54.6 | 55.59 | 55.59 | 55.84 | 54.6 | 11.95M |