54.44
-0.18(-0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 22, 2026 | 54.6 | 54.44 | 54.44 | 54.77 | 54.06 | 4.65M |
| January 21, 2026 | 56.27 | 54.62 | 54.62 | 56.31 | 54.6 | 9.66M |
| January 20, 2026 | 56.3 | 56.31 | 56.31 | 57.04 | 56.11 | 6.72M |
| January 19, 2026 | 56.3 | 56.48 | 56.48 | 56.72 | 56 | 4.44M |
| January 16, 2026 | 56.68 | 56.34 | 56.34 | 57.39 | 55.9 | 6.45M |
| January 15, 2026 | 57.29 | 56.51 | 56.51 | 57.75 | 56.21 | 7.73M |
| January 14, 2026 | 57.05 | 57.5 | 57.5 | 58.36 | 56.75 | 11.5M |
| January 13, 2026 | 58.45 | 57.02 | 57.02 | 59.1 | 56.95 | 11.23M |
| January 12, 2026 | 57.15 | 58.38 | 58.38 | 58.39 | 57.15 | 10.29M |
| January 09, 2026 | 57.72 | 57.56 | 57.56 | 58.6 | 57.12 | 7.63M |
| January 08, 2026 | 56.96 | 57.43 | 57.43 | 57.74 | 56.77 | 5.47M |
| January 07, 2026 | 57.56 | 57.23 | 57.23 | 58.08 | 57.04 | 6.86M |
| January 06, 2026 | 56.87 | 57.55 | 57.55 | 57.56 | 56.67 | 7.19M |
| January 05, 2026 | 56.08 | 56.84 | 56.84 | 56.92 | 56.08 | 5.65M |
| December 31, 2025 | 56.88 | 56.08 | 56.08 | 57.34 | 55.88 | 7.61M |
| December 30, 2025 | 57.29 | 57 | 57 | 57.65 | 56.62 | 5.24M |
| December 29, 2025 | 58 | 57.38 | 57.38 | 58.35 | 57.3 | 5.33M |
| December 26, 2025 | 58.35 | 58 | 58 | 58.8 | 57.78 | 6.51M |
| December 25, 2025 | 57.45 | 58.9 | 58.9 | 59.6 | 57.34 | 9.07M |
| December 24, 2025 | 57.35 | 57.47 | 57.47 | 57.73 | 56.91 | 4.81M |
| December 23, 2025 | 58.4 | 57.61 | 57.61 | 58.4 | 57.4 | 4.88M |
| December 22, 2025 | 58 | 58.42 | 58.42 | 58.47 | 57.51 | 5.54M |
| December 19, 2025 | 57.4 | 58 | 58 | 58.08 | 57.01 | 4.94M |
| December 18, 2025 | 57.86 | 57.4 | 57.4 | 57.87 | 57.36 | 4.27M |
| December 17, 2025 | 58 | 57.9 | 57.9 | 58.16 | 57.02 | 5.82M |
| December 16, 2025 | 57.73 | 58.43 | 58.43 | 58.7 | 57.35 | 6.29M |
| December 15, 2025 | 60 | 58.48 | 58.48 | 60.38 | 58.46 | 9.76M |
| December 12, 2025 | 57.74 | 57.95 | 57.95 | 59.36 | 57.1 | 10.69M |
| December 11, 2025 | 57.71 | 56.88 | 56.88 | 57.8 | 56.83 | 5.76M |
| December 10, 2025 | 57.05 | 58.15 | 58.15 | 58.81 | 56.57 | 8.94M |
| December 09, 2025 | 57.4 | 57.07 | 57.07 | 57.98 | 56.93 | 7.08M |
| December 08, 2025 | 57.85 | 57.48 | 57.48 | 57.88 | 57.23 | 6.81M |
| December 05, 2025 | 56.93 | 57.93 | 57.93 | 57.93 | 56.28 | 6.54M |
| December 04, 2025 | 59.15 | 57.04 | 57.04 | 59.39 | 56.9 | 10.55M |
| December 03, 2025 | 60.42 | 59.27 | 59.27 | 60.68 | 59.14 | 7.4M |
| December 02, 2025 | 62.2 | 60.5 | 60.5 | 62.45 | 60.5 | 9.33M |
| December 01, 2025 | 62.5 | 62.45 | 62.45 | 63.14 | 62.08 | 7.38M |
| November 28, 2025 | 61.5 | 62.6 | 62.6 | 62.88 | 61.02 | 8.67M |
| November 27, 2025 | 63.27 | 61.85 | 61.85 | 63.41 | 61.58 | 8.95M |
| November 26, 2025 | 62.2 | 62.28 | 62.28 | 62.9 | 61.53 | 8.33M |
| November 25, 2025 | 61.17 | 61.99 | 61.99 | 62.44 | 61.15 | 9.7M |
| November 24, 2025 | 62.4 | 61.22 | 61.22 | 64.84 | 60.4 | 13.74M |
| November 21, 2025 | 63.03 | 62.65 | 62.65 | 66.55 | 62.35 | 16.83M |
| November 20, 2025 | 62.73 | 63.45 | 63.45 | 64.79 | 62.25 | 11.02M |
| November 19, 2025 | 63.76 | 63.03 | 63.03 | 64.4 | 62.4 | 7.59M |
| November 18, 2025 | 65.18 | 64 | 64 | 65.55 | 63.6 | 9.2M |
| November 17, 2025 | 65.15 | 65.18 | 65.18 | 66.15 | 64.54 | 9.37M |
| November 14, 2025 | 67.1 | 65.47 | 65.47 | 68.85 | 65.44 | 14.63M |
| November 13, 2025 | 66.57 | 67.04 | 67.04 | 67.58 | 66.21 | 14.58M |
| November 12, 2025 | 67.8 | 67.07 | 67.07 | 67.98 | 66.5 | 14.62M |
| November 11, 2025 | 66.57 | 67.31 | 67.31 | 67.88 | 66.1 | 31.97M |
| November 10, 2025 | 59.6 | 65.63 | 65.63 | 65.63 | 59.6 | 25.2M |
| November 07, 2025 | 59.5 | 59.66 | 59.66 | 60.55 | 59.5 | 4.68M |
| November 06, 2025 | 60.69 | 59.8 | 59.8 | 61.46 | 59.7 | 7.5M |
| November 05, 2025 | 60.87 | 60.4 | 60.4 | 61.6 | 60.17 | 6.61M |
| November 04, 2025 | 62.08 | 61.39 | 61.39 | 62.2 | 60.67 | 7.34M |
| November 03, 2025 | 62 | 62.1 | 62.1 | 62.5 | 61.2 | 7.79M |
| October 31, 2025 | 58.74 | 62.09 | 62.09 | 62.5 | 58.66 | 20.84M |
| October 30, 2025 | 59.17 | 58.97 | 58.97 | 59.95 | 58.9 | 8.18M |
| October 29, 2025 | 58.83 | 59.39 | 59.39 | 59.66 | 58.58 | 7.97M |
