57.87
-0.01(-0.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.53 | 57.88 | 57.88 | 58.98 | 57.35 | 7.88M |
| December 03, 2025 | 57.26 | 57.4 | 57.4 | 58.36 | 57.16 | 3.96M |
| December 02, 2025 | 58.3 | 57.26 | 57.26 | 58.3 | 57 | 4.33M |
| December 01, 2025 | 57.7 | 58.42 | 58.42 | 58.66 | 56.68 | 7.03M |
| November 28, 2025 | 56.8 | 57.8 | 57.8 | 58 | 56.15 | 6.51M |
| November 27, 2025 | 56.98 | 56.82 | 56.82 | 57.4 | 56.31 | 5.65M |
| November 26, 2025 | 57.6 | 56.96 | 56.96 | 57.89 | 56.8 | 6.9M |
| November 25, 2025 | 58.93 | 57.7 | 57.7 | 59 | 57.66 | 4.6M |
| November 24, 2025 | 57.66 | 58.33 | 58.33 | 59.15 | 57.66 | 4.59M |
| November 21, 2025 | 58.65 | 58.04 | 58.04 | 58.9 | 57.9 | 5.19M |
| November 20, 2025 | 59.6 | 58.93 | 58.93 | 59.99 | 58.8 | 2.56M |
| November 19, 2025 | 59.85 | 59.47 | 59.47 | 59.95 | 58.88 | 4.1M |
| November 18, 2025 | 59.52 | 59.46 | 59.46 | 60.5 | 59.1 | 4.06M |
| November 17, 2025 | 60.76 | 59.98 | 59.98 | 61 | 59.62 | 3.67M |
| November 14, 2025 | 60.03 | 60.77 | 60.77 | 62.03 | 60 | 5.89M |
| November 13, 2025 | 59.38 | 60.49 | 60.49 | 61.11 | 59.26 | 6.31M |
| November 12, 2025 | 61.01 | 59.38 | 59.38 | 61.69 | 59.17 | 9.34M |
| November 11, 2025 | 62.48 | 61.73 | 61.73 | 63.39 | 61.55 | 4.75M |
| November 10, 2025 | 64.55 | 62.48 | 62.48 | 64.55 | 61.73 | 8.52M |
| November 07, 2025 | 62.5 | 64.27 | 64.27 | 65.39 | 62 | 14.41M |
| November 06, 2025 | 63.3 | 62.1 | 62.1 | 63.36 | 61.61 | 8.52M |
| November 05, 2025 | 61.06 | 63.36 | 63.36 | 63.93 | 60.7 | 6.75M |
| November 04, 2025 | 63.97 | 62.06 | 62.06 | 64.45 | 61.51 | 6.77M |
| November 03, 2025 | 62.7 | 63.87 | 63.87 | 64.3 | 61.93 | 9.27M |
| October 31, 2025 | 62.56 | 62.71 | 62.71 | 63.68 | 62.24 | 6.8M |
| October 30, 2025 | 63.31 | 62.56 | 62.56 | 63.88 | 61.82 | 10.16M |
| October 29, 2025 | 61.5 | 63.34 | 63.34 | 63.38 | 61.3 | 10.66M |
| October 28, 2025 | 66.39 | 62.3 | 62.3 | 66.76 | 61.9 | 21.63M |
| October 27, 2025 | 67.2 | 66.19 | 66.19 | 68.59 | 64.21 | 14.78M |
| October 24, 2025 | 67.31 | 66.2 | 66.2 | 67.98 | 65.58 | 10.03M |
| October 23, 2025 | 66 | 67.3 | 67.3 | 67.52 | 64.4 | 7.74M |
| October 22, 2025 | 65.18 | 66.1 | 66.1 | 67.2 | 64.47 | 7.92M |
| October 21, 2025 | 63.31 | 65.43 | 65.43 | 65.47 | 63.06 | 8.68M |
| October 20, 2025 | 63.6 | 63.06 | 63.06 | 64.6 | 62.66 | 7.86M |
| October 17, 2025 | 67.01 | 62.8 | 62.8 | 67.1 | 62.74 | 11.71M |
| October 16, 2025 | 68.01 | 66.15 | 66.15 | 68.95 | 65.65 | 15.18M |
| October 15, 2025 | 68.02 | 68.66 | 68.66 | 68.99 | 66.87 | 8.81M |
| October 14, 2025 | 69.68 | 68.2 | 68.2 | 72.16 | 67.69 | 10.87M |
| October 13, 2025 | 68 | 69.68 | 69.68 | 72.44 | 68 | 8.7M |
| October 10, 2025 | 72 | 70.46 | 70.46 | 73.94 | 69.3 | 11.73M |
| October 09, 2025 | 72.8 | 72.49 | 72.49 | 73.02 | 68.29 | 13.59M |
| September 30, 2025 | 67.22 | 70.64 | 70.64 | 71.6 | 66.15 | 12.42M |
| September 29, 2025 | 67.99 | 67.25 | 67.25 | 69.01 | 65 | 15.83M |
| September 26, 2025 | 62.88 | 66.02 | 66.02 | 68.71 | 62.88 | 20.39M |
| September 25, 2025 | 61.99 | 62.6 | 62.6 | 65.9 | 61.83 | 13.16M |
| September 24, 2025 | 60.14 | 61.05 | 61.05 | 61.56 | 59.39 | 7.04M |
| September 23, 2025 | 60.95 | 59.84 | 59.84 | 61.47 | 58.3 | 10.17M |
| September 22, 2025 | 59.85 | 60.4 | 60.4 | 60.6 | 59.11 | 7.36M |
| September 19, 2025 | 60.75 | 60.17 | 60.17 | 62.21 | 60 | 8.19M |
| September 18, 2025 | 58.84 | 60.18 | 60.18 | 62.89 | 58.3 | 18.27M |
| September 17, 2025 | 57.39 | 58.82 | 58.82 | 58.88 | 57.39 | 6.94M |
| September 16, 2025 | 57.9 | 57.55 | 57.55 | 58.2 | 56.56 | 7.21M |
| September 15, 2025 | 58.86 | 57.9 | 57.9 | 59.12 | 57.9 | 7.79M |
| September 12, 2025 | 58.32 | 58.86 | 58.86 | 59.66 | 57.55 | 9.25M |
| September 11, 2025 | 58 | 58.38 | 58.38 | 58.89 | 57.17 | 15.88M |
| September 10, 2025 | 57.27 | 58.04 | 58.04 | 58.75 | 57.11 | 11.38M |
| September 09, 2025 | 58.29 | 57.85 | 57.85 | 59.16 | 57.47 | 8.26M |
| September 08, 2025 | 58.6 | 58 | 58 | 59.59 | 57.12 | 11.34M |
| September 05, 2025 | 56.41 | 57.89 | 57.89 | 60.06 | 56.16 | 18.45M |
| September 04, 2025 | 55.18 | 56.41 | 56.41 | 57.62 | 54.99 | 17.52M |