57.76
+0.57(+1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2024 | 57 | 57.76 | 57.76 | 58.69 | 57 | 4.82M |
| December 25, 2024 | 56.5 | 57.19 | 57.19 | 57.4 | 56.15 | 3.49M |
| December 24, 2024 | 56.27 | 57 | 57 | 57.3 | 56.15 | 3.49M |
| December 23, 2024 | 55.83 | 56.28 | 56.28 | 57.16 | 55.68 | 5.27M |
| December 20, 2024 | 55.01 | 55.69 | 55.69 | 57.17 | 55 | 5.17M |
| December 19, 2024 | 55.76 | 55.3 | 55.3 | 55.76 | 54.91 | 4.3M |
| December 18, 2024 | 56.52 | 55.78 | 55.78 | 56.52 | 55.7 | 3.11M |
| December 17, 2024 | 56.47 | 56.21 | 56.21 | 56.72 | 55.77 | 2.74M |
| December 16, 2024 | 57.97 | 56.24 | 56.24 | 58.19 | 56 | 4.23M |
| December 13, 2024 | 58.38 | 58.32 | 58.32 | 59.1 | 58.1 | 2.51M |
| December 12, 2024 | 57.45 | 58.6 | 58.6 | 58.69 | 56.88 | 6.08M |
| December 11, 2024 | 58.2 | 57.17 | 57.17 | 58.5 | 57.01 | 7.42M |
| December 10, 2024 | 58.7 | 58.5 | 58.5 | 59.62 | 57.91 | 8.4M |
| December 09, 2024 | 57.71 | 57.86 | 57.86 | 58.87 | 57.33 | 4.83M |
| December 06, 2024 | 56.29 | 57.69 | 57.69 | 58.14 | 56.29 | 6.65M |
| December 05, 2024 | 55.64 | 56.29 | 56.29 | 56.64 | 55.35 | 3.18M |
| December 04, 2024 | 56.1 | 55.8 | 55.8 | 56.49 | 55.33 | 3.54M |
| December 03, 2024 | 56.55 | 56.05 | 56.05 | 56.65 | 55.88 | 3.93M |
| December 02, 2024 | 57.15 | 56.46 | 56.46 | 57.88 | 55.72 | 5.1M |
| November 29, 2024 | 57.5 | 57.02 | 57.02 | 57.59 | 56.06 | 5.77M |
| November 28, 2024 | 57.79 | 57.26 | 57.26 | 58.88 | 56.72 | 4.41M |
| November 27, 2024 | 56.6 | 57.79 | 57.79 | 58.4 | 56.55 | 5.29M |
| November 26, 2024 | 56.5 | 56.78 | 56.78 | 59.59 | 56.49 | 6.77M |
| November 25, 2024 | 58.36 | 57.16 | 57.16 | 59.39 | 56.63 | 5.16M |
| November 22, 2024 | 59.18 | 57.98 | 57.98 | 60.26 | 57.62 | 5.04M |
| November 21, 2024 | 59.02 | 59.08 | 59.08 | 59.38 | 58 | 2.94M |
| November 20, 2024 | 58.07 | 59.44 | 59.44 | 59.93 | 58.07 | 5.73M |
| November 19, 2024 | 57.96 | 58.3 | 58.3 | 58.33 | 57.13 | 4.52M |
| November 18, 2024 | 56.26 | 58.09 | 58.09 | 58.99 | 56.1 | 7.12M |
| November 15, 2024 | 55.25 | 56.26 | 56.26 | 56.64 | 55.12 | 4.86M |
| November 14, 2024 | 55.53 | 55.24 | 55.24 | 55.98 | 55.08 | 4.8M |
| November 13, 2024 | 56.65 | 55.83 | 55.83 | 56.94 | 55.59 | 3.82M |
| November 12, 2024 | 56.7 | 56.3 | 56.3 | 57.59 | 56 | 4.49M |
| November 11, 2024 | 57.2 | 56.7 | 56.7 | 57.34 | 55.98 | 6.06M |
| November 08, 2024 | 58.99 | 57.8 | 57.8 | 59.19 | 57.27 | 5.36M |
| November 07, 2024 | 56.83 | 58.91 | 58.91 | 59.17 | 56.83 | 5.64M |
| November 06, 2024 | 56.8 | 57.03 | 57.03 | 57.23 | 56.3 | 4.13M |
| November 05, 2024 | 56.63 | 56.77 | 56.77 | 57.1 | 56.36 | 4.55M |
| November 04, 2024 | 55.42 | 56.84 | 56.84 | 57 | 55 | 4.44M |
| November 01, 2024 | 54.77 | 55.3 | 55.3 | 55.56 | 54.3 | 4.24M |
| October 31, 2024 | 55.49 | 54.93 | 54.93 | 56.87 | 54.16 | 8.12M |
| October 30, 2024 | 55.81 | 56.27 | 56.27 | 56.78 | 55.61 | 3.58M |
| October 29, 2024 | 56.37 | 56.1 | 56.1 | 57.35 | 55.68 | 4.4M |
| October 28, 2024 | 54.8 | 56.1 | 56.1 | 56.32 | 54.53 | 5.41M |
| October 25, 2024 | 55.15 | 54.86 | 54.86 | 55.25 | 54.51 | 5.4M |
| October 24, 2024 | 54.7 | 54.98 | 55 | 55.95 | 54.3 | 2.16M |
| October 23, 2024 | 54.15 | 54.75 | 54.75 | 55.4 | 53.91 | 6.71M |
| October 22, 2024 | 53.58 | 54.16 | 54.16 | 54.48 | 53.01 | 6.19M |
| October 21, 2024 | 52.81 | 53.58 | 53.58 | 54.34 | 52.67 | 10.87M |
| October 18, 2024 | 52.3 | 53.11 | 53.11 | 53.66 | 51.7 | 9.41M |
| October 17, 2024 | 52.98 | 52.3 | 52.3 | 53.45 | 52.13 | 5.91M |
| October 16, 2024 | 52.05 | 52.96 | 52.96 | 53.23 | 51.65 | 9.42M |
| October 15, 2024 | 53.8 | 52.59 | 52.59 | 54.1 | 52.54 | 11.78M |
| October 14, 2024 | 56.8 | 54.09 | 54.09 | 56.8 | 53.12 | 14.36M |
| October 11, 2024 | 57.8 | 57.18 | 57.18 | 57.9 | 55.92 | 6.91M |
| October 10, 2024 | 58.15 | 57.9 | 57.9 | 59.18 | 57.47 | 7.77M |
| October 09, 2024 | 59.99 | 57.9 | 57.9 | 60.05 | 57.5 | 11.99M |
| October 08, 2024 | 67 | 62.18 | 62.18 | 67.62 | 57.51 | 27.45M |
| September 30, 2024 | 60 | 61.81 | 61.81 | 62.67 | 58.9 | 21.79M |
| September 27, 2024 | 55.63 | 58.8 | 58.8 | 58.88 | 55.63 | 8.01M |