55.41
-1.56(-2.74%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 56.83 | 55.41 | 55.41 | 56.99 | 55.03 | 2.56M |
| November 06, 2025 | 56.24 | 56.97 | 56.97 | 57.1 | 55.03 | 2.7M |
| November 05, 2025 | 56.18 | 56.22 | 56.22 | 57.31 | 55.34 | 2.96M |
| November 04, 2025 | 57.11 | 57.38 | 57.38 | 57.99 | 56.63 | 2.77M |
| November 03, 2025 | 57.02 | 57.73 | 57.73 | 57.97 | 56 | 3.53M |
| October 31, 2025 | 55.5 | 57.3 | 57.3 | 58.5 | 55.4 | 5.43M |
| October 30, 2025 | 52.88 | 55.83 | 55.83 | 57.16 | 52.69 | 6.44M |
| October 29, 2025 | 53.15 | 53.51 | 53.51 | 54.08 | 52.83 | 2.02M |
| October 28, 2025 | 54 | 53.23 | 53.23 | 54.9 | 53.2 | 3.01M |
| October 27, 2025 | 52.89 | 53.45 | 53.45 | 53.78 | 52 | 3.4M |
| October 24, 2025 | 52.58 | 53.2 | 53.2 | 53.48 | 52.36 | 2.52M |
| October 23, 2025 | 51.22 | 52.59 | 52.59 | 52.7 | 50.9 | 2.51M |
| October 22, 2025 | 51.24 | 51.18 | 51.18 | 51.7 | 50.85 | 1.28M |
| October 21, 2025 | 51.73 | 51.52 | 51.52 | 51.73 | 50.64 | 2.11M |
| October 20, 2025 | 50.32 | 51.73 | 51.73 | 52.98 | 49.97 | 4.42M |
| October 17, 2025 | 50.82 | 48.97 | 48.97 | 51.01 | 48.95 | 2.6M |
| October 16, 2025 | 51.83 | 50.7 | 50.7 | 51.9 | 50.6 | 2.21M |
| October 15, 2025 | 51.31 | 51.95 | 51.95 | 52.58 | 50.63 | 2.74M |
| October 14, 2025 | 53.83 | 51.3 | 51.3 | 54.74 | 51.12 | 3.76M |
| October 13, 2025 | 51.42 | 53.83 | 53.83 | 55.3 | 51 | 3.76M |
| October 10, 2025 | 55.4 | 53.5 | 53.5 | 55.4 | 53.35 | 3.23M |
| October 09, 2025 | 54.82 | 55.2 | 55.2 | 56.27 | 54.44 | 3.25M |
| September 30, 2025 | 53.48 | 55.2 | 55.2 | 55.5 | 53.04 | 4.26M |
| September 29, 2025 | 52.11 | 52.87 | 52.87 | 52.92 | 51.48 | 2.48M |
| September 26, 2025 | 53.96 | 52.12 | 52.12 | 53.96 | 52.11 | 2.57M |
| September 25, 2025 | 53.37 | 54.04 | 54.04 | 54.98 | 52.92 | 3.45M |
| September 24, 2025 | 51.2 | 53.28 | 53.28 | 53.28 | 51.01 | 3.05M |
| September 23, 2025 | 52.63 | 51.54 | 51.54 | 52.9 | 50.27 | 3.92M |
| September 22, 2025 | 52.8 | 53.15 | 53.15 | 53.5 | 52.18 | 2.53M |
| September 19, 2025 | 52.7 | 52.51 | 52.51 | 53.75 | 52.31 | 2.26M |
| September 18, 2025 | 53.62 | 52.79 | 52.79 | 55.49 | 52.52 | 4.17M |
| September 17, 2025 | 53.64 | 53.99 | 53.99 | 54.45 | 53.18 | 2.42M |
| September 16, 2025 | 53.45 | 53.94 | 53.94 | 54.28 | 53.22 | 2.31M |
| September 15, 2025 | 54.05 | 53.41 | 53.41 | 54.2 | 53.21 | 2.27M |
| September 12, 2025 | 55 | 54.13 | 54.13 | 55.77 | 54 | 3.67M |
| September 11, 2025 | 53.19 | 54.7 | 54.7 | 54.74 | 52.41 | 3.12M |
| September 10, 2025 | 52.91 | 53.18 | 53.18 | 53.87 | 52.81 | 2.02M |
| September 09, 2025 | 54.87 | 52.98 | 52.98 | 54.87 | 52.77 | 2.73M |
| September 08, 2025 | 53.99 | 55 | 55 | 55.2 | 53.3 | 3.4M |
| September 05, 2025 | 52.55 | 53.94 | 53.94 | 53.97 | 51.9 | 3.09M |
| September 04, 2025 | 54.22 | 52.5 | 52.5 | 54.77 | 51.8 | 4.4M |
| September 03, 2025 | 56.25 | 54.09 | 54.09 | 56.9 | 53.88 | 4.38M |
| September 02, 2025 | 58.85 | 55.94 | 55.94 | 59.09 | 55.77 | 6.25M |
| September 01, 2025 | 60.01 | 59.1 | 59.1 | 62.15 | 58.98 | 5.96M |
| August 29, 2025 | 61.98 | 59.35 | 59.35 | 61.98 | 58.74 | 7.26M |
| August 28, 2025 | 58.79 | 62 | 62 | 63.77 | 57.1 | 9.96M |
| August 27, 2025 | 62.4 | 59.1 | 59.1 | 62.93 | 59.01 | 7.28M |
| August 26, 2025 | 61.15 | 62.2 | 62.2 | 63.23 | 60.72 | 4.8M |
| August 25, 2025 | 62.8 | 61.77 | 61.77 | 63.82 | 60.93 | 5.72M |
| August 22, 2025 | 59.95 | 61.44 | 61.44 | 61.62 | 59.85 | 5.18M |
| August 21, 2025 | 59.6 | 59.41 | 59.41 | 61.3 | 58.87 | 5.13M |
| August 20, 2025 | 58.8 | 58.84 | 58.84 | 58.93 | 57 | 4.01M |
| August 19, 2025 | 59.18 | 58.78 | 58.78 | 60.31 | 58.63 | 4.26M |
| August 18, 2025 | 57.04 | 59.59 | 59.59 | 60.28 | 56.9 | 5.75M |
| August 15, 2025 | 56 | 57.05 | 57.05 | 57.31 | 55.7 | 3.58M |
| August 14, 2025 | 58.73 | 56.11 | 56.11 | 58.96 | 56.08 | 4.53M |
| August 13, 2025 | 58 | 58.78 | 58.78 | 59.99 | 57.6 | 3.6M |
| August 12, 2025 | 57.97 | 57.99 | 57.99 | 58.55 | 57.22 | 2.6M |
| August 11, 2025 | 56.5 | 58.25 | 58.25 | 58.45 | 56.47 | 3.38M |
| August 08, 2025 | 58.51 | 56.65 | 56.65 | 58.59 | 56.48 | 4.57M |
