58.50
+2.24(+3.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 55.66 | 58.5 | 58.5 | 59.33 | 55.11 | 10.03M |
| December 24, 2025 | 61 | 56.26 | 56.26 | 63.52 | 55.71 | 13.67M |
| December 23, 2025 | 57.83 | 60.22 | 60.22 | 62.28 | 57.25 | 11.59M |
| December 22, 2025 | 58.24 | 57.05 | 57.05 | 59 | 56.95 | 5.51M |
| December 19, 2025 | 58.91 | 57.97 | 57.97 | 60.33 | 57.9 | 3.03M |
| December 18, 2025 | 59.17 | 58.54 | 58.54 | 60.03 | 58.31 | 3.65M |
| December 17, 2025 | 58.14 | 60.16 | 60.16 | 60.62 | 57.48 | 5.55M |
| December 16, 2025 | 59.66 | 58.04 | 58.04 | 59.83 | 57 | 4.93M |
| December 15, 2025 | 61.5 | 59.66 | 59.66 | 61.55 | 58.8 | 6.54M |
| December 12, 2025 | 62.35 | 61.79 | 61.79 | 63.54 | 61.4 | 5.01M |
| December 11, 2025 | 64.8 | 62.34 | 62.34 | 66.4 | 62.15 | 6.42M |
| December 10, 2025 | 68.22 | 64.5 | 64.5 | 68.3 | 63.2 | 10.51M |
| December 09, 2025 | 64 | 68.25 | 68.25 | 71.58 | 62.6 | 13.37M |
| December 08, 2025 | 64 | 65.07 | 65.07 | 66.65 | 63.6 | 7.74M |
| December 05, 2025 | 66.1 | 64 | 64 | 66.86 | 63.39 | 9.44M |
| December 04, 2025 | 66.3 | 66.1 | 66.1 | 68.59 | 64.68 | 9.14M |
| December 03, 2025 | 64.55 | 65.9 | 65.9 | 70.55 | 64.55 | 12.28M |
| December 02, 2025 | 64.4 | 64.4 | 64.4 | 68 | 63.04 | 11.02M |
| December 01, 2025 | 66.34 | 67.45 | 67.45 | 69.65 | 65.06 | 9.21M |
| November 28, 2025 | 69 | 67 | 67 | 71.91 | 66.5 | 12.02M |
| November 27, 2025 | 74.5 | 70.33 | 70.33 | 75.2 | 68.89 | 13.5M |
| November 26, 2025 | 66.17 | 74.9 | 74.9 | 76.6 | 66.17 | 14.18M |
| November 25, 2025 | 68.2 | 66.45 | 66.45 | 69.77 | 64.95 | 10.5M |
| November 24, 2025 | 63.8 | 68.2 | 68.2 | 69.1 | 63.8 | 11.76M |
| November 21, 2025 | 61.88 | 64.35 | 64.35 | 69 | 60.51 | 13.41M |
| November 20, 2025 | 65.6 | 62.86 | 62.86 | 67.65 | 62.5 | 5.08M |
| November 19, 2025 | 65.61 | 63.71 | 63.71 | 65.73 | 62.68 | 5.84M |
| November 18, 2025 | 68.98 | 65.04 | 65.04 | 69.09 | 64 | 8.88M |
| November 17, 2025 | 72.87 | 68.01 | 68.01 | 73.4 | 66.78 | 12.13M |
| November 14, 2025 | 74.75 | 72.51 | 72.51 | 75.33 | 72.04 | 7.93M |
| November 13, 2025 | 75 | 75.33 | 75.33 | 78 | 71.32 | 13.29M |
| November 12, 2025 | 76.99 | 74.57 | 74.57 | 79 | 70 | 17.48M |
| November 11, 2025 | 73.87 | 83.9 | 83.9 | 85.36 | 72.18 | 18.2M |
| November 10, 2025 | 64.9 | 71.13 | 71.13 | 73.59 | 64.9 | 14.97M |
| November 07, 2025 | 55.78 | 64.78 | 64.78 | 66 | 55.78 | 14.79M |
| November 06, 2025 | 50.42 | 56.39 | 56.39 | 57.3 | 50.42 | 11.77M |
| November 05, 2025 | 47.62 | 50.7 | 50.7 | 53.66 | 47.62 | 9.45M |
| November 04, 2025 | 52.26 | 49.03 | 49.03 | 53.2 | 48.17 | 7.66M |
| November 03, 2025 | 50.06 | 52.26 | 52.26 | 54.8 | 49.58 | 8.75M |
| October 31, 2025 | 52.9 | 51.5 | 51.5 | 53.67 | 50.6 | 13.11M |
| October 30, 2025 | 46.89 | 53.8 | 53.8 | 53.96 | 45.68 | 18.94M |
| October 29, 2025 | 46.04 | 44.97 | 44.97 | 47.5 | 44.18 | 7.53M |
| October 28, 2025 | 47.4 | 46.04 | 46.04 | 48.06 | 45 | 5.15M |
| October 27, 2025 | 47.24 | 47.39 | 47.39 | 47.87 | 46.37 | 6.43M |
| October 24, 2025 | 44.9 | 46.56 | 46.56 | 46.97 | 44 | 7.66M |
| October 23, 2025 | 44.41 | 44.86 | 44.86 | 46.32 | 43.76 | 6.24M |
| October 22, 2025 | 45.2 | 44.2 | 44.2 | 45.91 | 43.61 | 5.09M |
| October 21, 2025 | 44.56 | 45.57 | 45.57 | 46 | 43.5 | 8.11M |
| October 20, 2025 | 42.49 | 44.39 | 44.39 | 45.64 | 42.02 | 7.93M |
| October 17, 2025 | 43.83 | 41.81 | 41.81 | 44.29 | 41.61 | 4.66M |
| October 16, 2025 | 43.77 | 43.61 | 43.61 | 45.58 | 43.1 | 5.54M |
| October 15, 2025 | 43.43 | 43.77 | 43.77 | 44.42 | 42.84 | 4.28M |
| October 14, 2025 | 46 | 43.2 | 43.2 | 47.67 | 42.96 | 7.67M |
| October 13, 2025 | 43.96 | 45.46 | 45.46 | 46.45 | 43.11 | 8.96M |
| October 10, 2025 | 52 | 47.43 | 47.43 | 52.94 | 47.29 | 8.56M |
| October 09, 2025 | 49.63 | 50.73 | 50.73 | 52.13 | 47.67 | 8.65M |
| September 30, 2025 | 51.44 | 49.38 | 49.38 | 52.32 | 49.08 | 8.03M |
| September 29, 2025 | 55 | 51.99 | 51.99 | 55.34 | 51.03 | 7.75M |
| September 26, 2025 | 53.93 | 54 | 54 | 55.48 | 52.35 | 8.41M |
| September 25, 2025 | 51.33 | 54.42 | 54.42 | 54.9 | 48.1 | 13.47M |