58.87
-0.58(-0.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 59.55 | 58.87 | 58.87 | 60.3 | 58.49 | 11.31M |
| January 13, 2026 | 59.39 | 59.45 | 59.45 | 60.1 | 58.02 | 11.74M |
| January 12, 2026 | 61.1 | 59.4 | 59.4 | 61.38 | 58.75 | 12.42M |
| January 09, 2026 | 59.39 | 60.9 | 60.9 | 60.95 | 59.26 | 9.16M |
| January 08, 2026 | 58.51 | 59.39 | 59.39 | 59.6 | 58.01 | 6.61M |
| January 07, 2026 | 60.6 | 58.92 | 58.92 | 60.6 | 58.68 | 10.53M |
| January 06, 2026 | 60.18 | 60.66 | 60.66 | 60.99 | 60.01 | 7.32M |
| January 05, 2026 | 59.75 | 60.18 | 60.18 | 61.16 | 59.35 | 7.83M |
| December 31, 2025 | 61.43 | 59.75 | 59.75 | 61.43 | 59.2 | 7.91M |
| December 30, 2025 | 61.39 | 61.47 | 61.47 | 62.44 | 61.39 | 4.08M |
| December 29, 2025 | 61.5 | 62.05 | 62.05 | 62.45 | 60.99 | 5.18M |
| December 26, 2025 | 62.89 | 61.81 | 61.81 | 63 | 61.33 | 7.41M |
| December 25, 2025 | 61.6 | 63 | 63 | 63.21 | 60.96 | 6.87M |
| December 24, 2025 | 63.19 | 61.76 | 61.76 | 63.4 | 61.3 | 8.11M |
| December 23, 2025 | 61.93 | 63.19 | 63.19 | 64.18 | 61.67 | 9.64M |
| December 22, 2025 | 61.99 | 62.5 | 62.5 | 65.12 | 61.83 | 15.99M |
| December 19, 2025 | 59.6 | 59.22 | 59.22 | 59.98 | 59.06 | 4.4M |
| December 18, 2025 | 60.68 | 59.58 | 59.58 | 60.68 | 59.1 | 4.04M |
| December 17, 2025 | 60.21 | 60.77 | 60.77 | 61.45 | 59.26 | 5.33M |
| December 16, 2025 | 60.5 | 60.53 | 60.53 | 61.09 | 59.56 | 5.84M |
| December 15, 2025 | 59.94 | 60.68 | 60.68 | 61.05 | 59.7 | 7.08M |
| December 12, 2025 | 58.2 | 60.1 | 60.1 | 60.35 | 58.12 | 7.01M |
| December 11, 2025 | 57.99 | 58.26 | 58.26 | 59.72 | 57.99 | 5.57M |
| December 10, 2025 | 58.3 | 58 | 58 | 58.3 | 56.42 | 6.24M |
| December 09, 2025 | 58.73 | 58.14 | 58.14 | 59.2 | 58 | 4.52M |
| December 08, 2025 | 59.41 | 58.98 | 58.98 | 59.61 | 58.13 | 6.13M |
| December 05, 2025 | 59 | 59.41 | 59.41 | 59.6 | 57.28 | 11.22M |
| 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 |