52.31
-1.48(-2.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 53.3 | 52.31 | 52.31 | 53.65 | 52.26 | 1.45M |
| November 06, 2025 | 53.1 | 53.79 | 53.79 | 54.93 | 53.1 | 1.5M |
| November 05, 2025 | 52.44 | 53.08 | 53.08 | 53.38 | 52.12 | 1.23M |
| November 04, 2025 | 53.7 | 53.05 | 53.05 | 53.92 | 52.8 | 1.1M |
| November 03, 2025 | 53.53 | 53.9 | 53.9 | 53.9 | 52.61 | 1.51M |
| October 31, 2025 | 53.39 | 53.8 | 53.8 | 54.33 | 53.38 | 1.13M |
| October 30, 2025 | 54.99 | 53.33 | 53.33 | 54.99 | 53.33 | 1.73M |
| October 29, 2025 | 55.55 | 55.09 | 55.09 | 55.88 | 54 | 1.88M |
| October 28, 2025 | 55.06 | 55.38 | 55.38 | 56.06 | 54.91 | 1.73M |
| October 27, 2025 | 55.42 | 55.46 | 55.46 | 56 | 54.83 | 2.01M |
| October 24, 2025 | 54.08 | 54.71 | 54.71 | 55.08 | 54.08 | 1.54M |
| October 23, 2025 | 55.11 | 54.04 | 54.04 | 55.52 | 53.41 | 2.08M |
| October 22, 2025 | 55.64 | 55.66 | 55.66 | 56.2 | 54.99 | 1.47M |
| October 21, 2025 | 55.69 | 55.99 | 55.99 | 56.34 | 55.13 | 2.03M |
| October 20, 2025 | 55.67 | 55.8 | 55.8 | 56.44 | 54.83 | 2.25M |
| October 17, 2025 | 57.67 | 55.21 | 55.21 | 58.32 | 54.81 | 3.1M |
| October 16, 2025 | 58.99 | 58.15 | 58.15 | 59.98 | 58.03 | 3.38M |
| October 15, 2025 | 62.13 | 60.54 | 60.54 | 62.5 | 59.17 | 6.28M |
| October 14, 2025 | 66 | 64 | 64 | 66.37 | 61.25 | 10.67M |
| October 13, 2025 | 58.97 | 65.64 | 65.64 | 65.64 | 58 | 10.51M |
| October 10, 2025 | 58.51 | 59.67 | 59.67 | 60.8 | 57.12 | 4.89M |
| October 09, 2025 | 60.93 | 58.8 | 58.8 | 60.93 | 58.8 | 4.98M |
| September 30, 2025 | 59.99 | 62.15 | 62.15 | 63.06 | 57.91 | 8.05M |
| September 29, 2025 | 54.15 | 59.62 | 59.62 | 59.62 | 53.75 | 4.49M |
| September 26, 2025 | 56.08 | 54.2 | 54.2 | 56.4 | 54.2 | 2.63M |
| September 25, 2025 | 57.5 | 56.48 | 56.48 | 57.87 | 56.3 | 3.7M |
| September 24, 2025 | 55.42 | 57.97 | 57.97 | 59.03 | 55.42 | 5.83M |
| September 23, 2025 | 56.15 | 56.01 | 56.01 | 56.3 | 53.54 | 3.36M |
| September 22, 2025 | 56 | 56.14 | 56.14 | 56.6 | 55 | 3.22M |
| September 19, 2025 | 54.95 | 55.92 | 55.92 | 57 | 54.95 | 3.88M |
| September 18, 2025 | 55.43 | 55.03 | 55.03 | 57.56 | 54.48 | 4.91M |
| September 17, 2025 | 56.72 | 55.84 | 55.84 | 58.71 | 55 | 5.47M |
| September 16, 2025 | 53.26 | 54.42 | 54.42 | 54.53 | 53.06 | 2.07M |
| September 15, 2025 | 54.3 | 53.6 | 53.6 | 55.13 | 53.57 | 2.15M |
| September 12, 2025 | 55 | 54.24 | 54.24 | 55 | 53.95 | 2.54M |
| September 11, 2025 | 53.87 | 54.74 | 54.74 | 54.78 | 52.89 | 2.44M |
| September 10, 2025 | 53.08 | 53.72 | 53.72 | 54.91 | 52.74 | 3.05M |
| September 09, 2025 | 54.95 | 52.94 | 52.94 | 54.95 | 52.7 | 2.55M |
| September 08, 2025 | 54.6 | 55.15 | 55.15 | 55.54 | 53.9 | 2.34M |
| September 05, 2025 | 53.5 | 54.86 | 54.86 | 55 | 51.87 | 2.88M |
| September 04, 2025 | 55.51 | 53.49 | 53.49 | 56.87 | 51.75 | 4.59M |
| September 03, 2025 | 56.12 | 57.5 | 57.5 | 58.8 | 54.38 | 5.36M |
| September 02, 2025 | 58 | 56.12 | 56.12 | 58.9 | 55.01 | 4.41M |
| September 01, 2025 | 56.47 | 56.24 | 56.24 | 57.14 | 55.58 | 2.93M |
| August 29, 2025 | 56.49 | 55.59 | 55.59 | 56.63 | 55.32 | 3.11M |
| August 28, 2025 | 54.91 | 57.28 | 57.28 | 57.5 | 54.91 | 4.77M |
| August 27, 2025 | 55.84 | 55.25 | 55.25 | 58.24 | 54.73 | 5.31M |
| August 26, 2025 | 56.29 | 55.84 | 55.84 | 56.65 | 55.55 | 3.29M |
| August 25, 2025 | 56.73 | 56.53 | 56.53 | 57.41 | 55.9 | 4.69M |
| August 22, 2025 | 55.09 | 56.82 | 56.82 | 57.66 | 54.91 | 5.54M |
| August 21, 2025 | 56.07 | 55.01 | 55.01 | 56.49 | 54.65 | 4.7M |
| August 20, 2025 | 56 | 57.04 | 57.04 | 57.43 | 54 | 5.97M |
| August 19, 2025 | 59.51 | 57.19 | 57.19 | 61.64 | 57.1 | 10.69M |
| August 18, 2025 | 69.37 | 63.44 | 63.44 | 69.37 | 63.01 | 14.41M |
| August 15, 2025 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | 4.21M |
| August 14, 2025 | 57 | 57.34 | 57.34 | 57.34 | 57 | 2.64M |
| August 13, 2025 | 51.91 | 52.13 | 52.13 | 53.2 | 51.25 | 3.83M |
| August 12, 2025 | 51.88 | 51.92 | 51.92 | 52.3 | 51.2 | 3M |
| August 11, 2025 | 50.24 | 51.98 | 51.98 | 54.35 | 50.01 | 5M |
| August 08, 2025 | 50.96 | 50.3 | 50.3 | 51.88 | 49.66 | 4.58M |
