56.03
-0.13(-0.23%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 56.26 | 56.03 | 56.03 | 56.5 | 55.66 | 5.98M |
| December 24, 2025 | 56.19 | 56.16 | 56.16 | 56.3 | 55 | 8.18M |
| December 23, 2025 | 57.75 | 56.27 | 56.27 | 57.89 | 56 | 8.97M |
| December 22, 2025 | 58.65 | 57.69 | 57.69 | 58.85 | 57.33 | 4.51M |
| December 19, 2025 | 58.4 | 58.5 | 58.5 | 58.89 | 58.16 | 3.72M |
| December 18, 2025 | 60 | 58.41 | 58.41 | 60 | 58.22 | 6.53M |
| December 17, 2025 | 59.86 | 60.01 | 60.01 | 60.35 | 59.4 | 5.07M |
| December 16, 2025 | 61.25 | 59.94 | 59.94 | 61.71 | 59.25 | 7.07M |
| December 15, 2025 | 61.4 | 61.25 | 61.25 | 62.5 | 61.07 | 3.52M |
| December 12, 2025 | 61.21 | 62 | 62 | 62.3 | 60.94 | 4.88M |
| December 11, 2025 | 62.75 | 61.5 | 61.5 | 64.6 | 61.38 | 6.07M |
| December 10, 2025 | 60.55 | 62.75 | 62.75 | 64 | 60.11 | 8.6M |
| December 09, 2025 | 60.52 | 60.57 | 60.57 | 62.09 | 60.52 | 5.84M |
| December 08, 2025 | 60.76 | 60.71 | 60.71 | 61.18 | 59.13 | 6.92M |
| December 05, 2025 | 59.87 | 60.65 | 60.65 | 60.92 | 59.22 | 6.89M |
| December 04, 2025 | 59.28 | 59.82 | 59.82 | 60.19 | 58.78 | 7.7M |
| December 03, 2025 | 55.33 | 59.34 | 59.34 | 60.78 | 55.26 | 15.22M |
| December 02, 2025 | 55.49 | 55.28 | 55.28 | 56.1 | 55.11 | 2.76M |
| December 01, 2025 | 56.3 | 55.69 | 55.69 | 56.55 | 55.02 | 6.01M |
| November 28, 2025 | 54.96 | 56.3 | 56.3 | 56.35 | 54.65 | 6.43M |
| November 27, 2025 | 55.54 | 54.9 | 54.9 | 55.98 | 54.84 | 4.76M |
| November 26, 2025 | 54.26 | 55.53 | 55.53 | 55.98 | 54.11 | 8.02M |
| November 25, 2025 | 54.08 | 54.32 | 54.32 | 54.4 | 53.71 | 4.98M |
| November 24, 2025 | 53.9 | 54.06 | 54.06 | 54.49 | 53.01 | 6.31M |
| November 21, 2025 | 53.87 | 53.86 | 53.86 | 54.34 | 52.78 | 6.93M |
| November 20, 2025 | 53.48 | 54.13 | 54.13 | 54.66 | 53.22 | 5.55M |
| November 19, 2025 | 53.63 | 53.58 | 53.58 | 53.94 | 52.71 | 4.22M |
| November 18, 2025 | 53.42 | 53.75 | 53.75 | 53.88 | 53.2 | 4.32M |
| November 17, 2025 | 53.8 | 53.55 | 53.55 | 54 | 53.21 | 3.78M |
| November 14, 2025 | 54.5 | 53.92 | 53.92 | 55.11 | 53.85 | 4.93M |
| November 13, 2025 | 52.49 | 54.57 | 54.57 | 55.22 | 52.37 | 11.27M |
| November 12, 2025 | 52.56 | 52.09 | 52.09 | 53.09 | 52.04 | 3.2M |
| November 11, 2025 | 53.3 | 52.56 | 52.56 | 53.53 | 52.5 | 4.55M |
| November 10, 2025 | 54.31 | 53.31 | 53.31 | 54.8 | 52.88 | 6.88M |
| November 07, 2025 | 53.79 | 54.4 | 54.4 | 54.82 | 53.75 | 6.53M |
| November 06, 2025 | 52.96 | 53.9 | 53.9 | 54.98 | 52.96 | 7.08M |
| November 05, 2025 | 52.18 | 52.94 | 52.94 | 53.25 | 51.83 | 5.46M |
| November 04, 2025 | 52.59 | 52.36 | 52.36 | 53.58 | 52.11 | 5.71M |
| November 03, 2025 | 53 | 52.81 | 52.81 | 53.15 | 52.11 | 4.76M |
| October 31, 2025 | 52.9 | 53.14 | 53.14 | 53.8 | 52.32 | 7.54M |
| October 30, 2025 | 51.53 | 52.7 | 52.7 | 53.97 | 50.86 | 14.4M |
| October 29, 2025 | 51.15 | 52.47 | 52.47 | 53.31 | 51.15 | 9.07M |
| October 28, 2025 | 51.5 | 51.25 | 51.25 | 51.88 | 51.1 | 5.19M |
| October 27, 2025 | 51.85 | 52 | 52 | 52.85 | 51.36 | 13.08M |
| October 24, 2025 | 49.91 | 50.64 | 50.64 | 50.66 | 49.8 | 5.83M |
| October 23, 2025 | 49.67 | 49.88 | 49.88 | 49.98 | 48.85 | 3.58M |
| October 22, 2025 | 49.74 | 49.8 | 49.8 | 50.43 | 49.6 | 3.79M |
| October 21, 2025 | 49.15 | 49.78 | 49.78 | 50.3 | 49.1 | 5.11M |
| October 20, 2025 | 48.6 | 48.9 | 48.9 | 49.2 | 48.47 | 4.41M |
| October 17, 2025 | 49.51 | 48.19 | 48.19 | 49.51 | 48.07 | 7.36M |
| October 16, 2025 | 50.5 | 49.51 | 49.51 | 50.62 | 49.38 | 7.3M |
| October 15, 2025 | 49.78 | 50.63 | 50.63 | 50.75 | 49.09 | 8.57M |
| October 14, 2025 | 49.68 | 49.78 | 49.78 | 51.35 | 49.5 | 10.72M |
| October 13, 2025 | 49.99 | 49.56 | 49.56 | 51 | 49.01 | 17.41M |
| October 10, 2025 | 53.53 | 53.7 | 53.7 | 54.98 | 53.3 | 9.1M |
| October 09, 2025 | 53.15 | 53.57 | 53.57 | 53.87 | 53 | 7.37M |
| September 30, 2025 | 54 | 53.62 | 53.62 | 54.26 | 53.21 | 6.32M |
| September 29, 2025 | 53.1 | 53.88 | 53.88 | 54.08 | 52.77 | 5.96M |
| September 26, 2025 | 54.22 | 53.3 | 53.3 | 54.52 | 53.17 | 6.08M |
| September 25, 2025 | 55.35 | 54.36 | 54.36 | 55.5 | 54.23 | 10.27M |
