53.94
-0.06000137(-0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 52.08 | 54 | 54 | 54.8 | 52.08 | 3.29M |
| December 03, 2025 | 52.9 | 51.71 | 51.71 | 53.38 | 51.5 | 2.16M |
| December 02, 2025 | 54.17 | 52.84 | 52.84 | 54.39 | 52.6 | 2.24M |
| December 01, 2025 | 53.81 | 54.4 | 54.4 | 54.56 | 53.25 | 2.8M |
| November 28, 2025 | 53.95 | 53.67 | 53.67 | 54.2 | 52.8 | 1.98M |
| November 27, 2025 | 54.48 | 53.93 | 53.93 | 55.75 | 53.81 | 2.15M |
| November 26, 2025 | 53.9 | 54.3 | 54.3 | 55.14 | 53.2 | 3.17M |
| November 25, 2025 | 53.3 | 54.16 | 54.16 | 55.2 | 53.15 | 3.42M |
| November 24, 2025 | 53.6 | 52.86 | 52.86 | 53.86 | 52.02 | 2.68M |
| November 21, 2025 | 54.78 | 53.33 | 53.33 | 55.47 | 52.3 | 3.1M |
| November 20, 2025 | 56.45 | 55.48 | 55.48 | 56.65 | 55.35 | 1.62M |
| November 19, 2025 | 56.35 | 56.28 | 56.28 | 57 | 55.22 | 1.68M |
| November 18, 2025 | 57.17 | 56.58 | 56.58 | 57.88 | 56.5 | 1.96M |
| November 17, 2025 | 58.13 | 57.19 | 57.19 | 58.83 | 56.55 | 2.66M |
| November 14, 2025 | 60.88 | 58.55 | 58.55 | 60.88 | 58 | 2.3M |
| November 13, 2025 | 62.62 | 61.08 | 61.08 | 62.87 | 60.6 | 3.33M |
| November 12, 2025 | 64.18 | 62.58 | 62.58 | 64.81 | 61.36 | 4.17M |
| November 11, 2025 | 65.4 | 65.12 | 65.12 | 66.26 | 62.65 | 5.02M |
| November 10, 2025 | 64.03 | 65.14 | 65.14 | 66.6 | 63.1 | 7.1M |
| November 07, 2025 | 61.99 | 64.09 | 64.09 | 65.83 | 61.38 | 8.87M |
| November 06, 2025 | 61.27 | 62.15 | 62.15 | 63.86 | 60.9 | 3.86M |
| November 05, 2025 | 59.71 | 61.32 | 61.32 | 62.62 | 59.15 | 3.99M |
| November 04, 2025 | 62.88 | 60.7 | 60.7 | 63.68 | 60.01 | 4.46M |
| November 03, 2025 | 57.84 | 61.93 | 61.93 | 62.3 | 57.84 | 7.55M |
| October 31, 2025 | 53.57 | 57.55 | 57.55 | 58.52 | 53.35 | 5.91M |
| October 30, 2025 | 53.85 | 53.35 | 53.35 | 54.8 | 53.33 | 3.23M |
| October 29, 2025 | 54.45 | 53.9 | 53.9 | 54.45 | 53.25 | 2.72M |
| October 28, 2025 | 53.95 | 53.7 | 53.7 | 54.68 | 53.34 | 2.02M |
| October 27, 2025 | 55.15 | 53.95 | 53.95 | 55.5 | 53.8 | 2.17M |
| October 24, 2025 | 54 | 54.34 | 54.34 | 54.5 | 53.38 | 1.74M |
| October 23, 2025 | 54.81 | 53.51 | 53.51 | 54.81 | 52.8 | 2.02M |
| October 22, 2025 | 55.69 | 54.81 | 54.81 | 56.23 | 54.81 | 1.41M |
| October 21, 2025 | 55.54 | 56.26 | 55.67 | 56.27 | 55.3 | 1.12M |
| October 20, 2025 | 55.99 | 55.52 | 54.94 | 56.59 | 55.28 | 1.14M |
| October 17, 2025 | 57.72 | 55.41 | 55.41 | 58.33 | 55.4 | 1.77M |
| October 16, 2025 | 58.4 | 57.7 | 57.7 | 58.45 | 57.47 | 1.1M |
| October 15, 2025 | 57.25 | 58.6 | 58.6 | 59 | 56.35 | 2.19M |
| October 14, 2025 | 60.77 | 57.29 | 57.29 | 61.28 | 57 | 3.31M |
| October 13, 2025 | 62 | 60.41 | 60.41 | 62.2 | 59.06 | 3.69M |
| October 10, 2025 | 62.86 | 63.87 | 63.87 | 66.33 | 62.7 | 3.8M |
| October 09, 2025 | 63.05 | 62.73 | 62.73 | 64.56 | 62.68 | 2.44M |
| September 30, 2025 | 63.08 | 63.05 | 63.05 | 63.93 | 62.53 | 1.73M |
| September 29, 2025 | 63.49 | 63.48 | 63.48 | 64.57 | 62.61 | 1.55M |
| September 26, 2025 | 64.01 | 63.02 | 63.02 | 64.86 | 63.02 | 2.3M |
| September 25, 2025 | 64.24 | 64.72 | 64.72 | 65.8 | 64.24 | 2.66M |
| September 24, 2025 | 63.47 | 64.65 | 64.65 | 64.9 | 62.82 | 2.49M |
| September 23, 2025 | 64.4 | 63.95 | 63.95 | 65.48 | 62.8 | 3.67M |
| September 22, 2025 | 64.15 | 64.27 | 64.27 | 64.5 | 63.13 | 2.62M |
| September 19, 2025 | 62.89 | 63.49 | 63.49 | 64.64 | 62.44 | 3.67M |
| September 18, 2025 | 66.38 | 63.5 | 63.5 | 68.68 | 62.58 | 6.66M |
| September 17, 2025 | 65.68 | 66.38 | 66.38 | 68.78 | 64.35 | 5.35M |
| September 16, 2025 | 64.16 | 66.1 | 66.1 | 66.16 | 63 | 5.27M |
| September 15, 2025 | 61.91 | 64.1 | 64.1 | 64.8 | 61.41 | 4.78M |
| September 12, 2025 | 60.12 | 61.82 | 61.82 | 63.1 | 59.63 | 5.96M |
| September 11, 2025 | 57.7 | 60.1 | 60.1 | 61 | 57.53 | 4.83M |
| September 10, 2025 | 58.14 | 57.88 | 57.88 | 59.3 | 57.6 | 2.1M |
| September 09, 2025 | 58.3 | 58.36 | 58.36 | 58.85 | 57.38 | 2.49M |
| September 08, 2025 | 56 | 58.55 | 58.55 | 59.37 | 55.9 | 4.74M |
| September 05, 2025 | 54.77 | 56.25 | 56.25 | 56.33 | 54.31 | 2.34M |
| September 04, 2025 | 57.85 | 54.73 | 54.73 | 58.6 | 54.08 | 3.32M |