55.00
-0.02(-0.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 54.51 | 55 | 55 | 55.25 | 54 | 7.01M |
| December 25, 2025 | 52.8 | 55.02 | 55.02 | 55.37 | 52.6 | 9.42M |
| December 24, 2025 | 50.44 | 52.25 | 52.25 | 52.48 | 50.44 | 5.08M |
| December 23, 2025 | 50.58 | 50.53 | 50.53 | 50.99 | 50.23 | 3.3M |
| December 22, 2025 | 50.18 | 50.55 | 50.55 | 51.11 | 50.05 | 3.68M |
| December 19, 2025 | 50.79 | 50 | 50 | 51.25 | 49.95 | 3.26M |
| December 18, 2025 | 51 | 50.47 | 50.47 | 51.45 | 50.34 | 3.65M |
| December 17, 2025 | 50.41 | 51.48 | 51.48 | 51.56 | 49.78 | 4.07M |
| December 16, 2025 | 50.55 | 50.45 | 50.45 | 51.25 | 49.97 | 3.19M |
| December 15, 2025 | 52.6 | 51.06 | 51.06 | 52.63 | 50.98 | 3.7M |
| December 12, 2025 | 52.14 | 52.91 | 52.91 | 53.16 | 51.11 | 4.63M |
| December 11, 2025 | 53.51 | 51.84 | 51.84 | 53.7 | 51.7 | 4.22M |
| December 10, 2025 | 52.96 | 53.5 | 53.5 | 53.59 | 52.17 | 4.05M |
| December 09, 2025 | 53.31 | 52.96 | 52.96 | 54.07 | 52.81 | 4.11M |
| December 08, 2025 | 53.11 | 53.63 | 53.63 | 53.93 | 53.01 | 4.79M |
| December 05, 2025 | 53.03 | 53.07 | 53.07 | 53.25 | 52.07 | 3.38M |
| December 04, 2025 | 53.29 | 53.09 | 53.09 | 53.55 | 52.24 | 3.79M |
| December 03, 2025 | 55 | 53.55 | 53.55 | 55.05 | 53.38 | 4.73M |
| December 02, 2025 | 54.5 | 55.01 | 55.01 | 56.68 | 54.5 | 7.42M |
| December 01, 2025 | 52.37 | 54.83 | 54.83 | 55.16 | 52.37 | 9.22M |
| November 28, 2025 | 52.4 | 52.32 | 52.32 | 52.85 | 51.92 | 4.37M |
| November 27, 2025 | 51.49 | 52.33 | 52.33 | 53.53 | 51.49 | 7.43M |
| November 26, 2025 | 50.72 | 51.31 | 51.31 | 52.37 | 50.21 | 5.72M |
| November 25, 2025 | 49.9 | 51 | 51 | 51.9 | 49.9 | 4.68M |
| November 24, 2025 | 48.77 | 49.58 | 49.58 | 49.94 | 48.77 | 4.24M |
| November 21, 2025 | 49.51 | 48.61 | 48.61 | 50.5 | 48.5 | 5.7M |
| November 20, 2025 | 52.28 | 50.4 | 50.4 | 52.49 | 50 | 7.05M |
| November 19, 2025 | 52.61 | 51.72 | 51.72 | 52.95 | 51.7 | 3.41M |
| November 18, 2025 | 51.5 | 52.37 | 52.37 | 53.1 | 51.5 | 4.22M |
| November 17, 2025 | 53.6 | 52.05 | 52.05 | 53.6 | 51.76 | 4.21M |
| November 14, 2025 | 52.83 | 53 | 53 | 53.98 | 52.3 | 4.92M |
| November 13, 2025 | 53.19 | 53.49 | 53.49 | 53.85 | 52.93 | 4.15M |
| November 12, 2025 | 52.52 | 53.43 | 53.43 | 55 | 52.4 | 6.53M |
| November 11, 2025 | 54.6 | 52.72 | 52.72 | 54.87 | 52.71 | 5.11M |
| November 10, 2025 | 53.28 | 54.43 | 54.43 | 54.66 | 52.31 | 6.73M |
| November 07, 2025 | 53.96 | 52.87 | 52.87 | 53.99 | 52.83 | 5.42M |
| November 06, 2025 | 53.33 | 54.45 | 54.45 | 54.69 | 53.33 | 5.21M |
| November 05, 2025 | 52.8 | 53.49 | 53.49 | 53.96 | 52.38 | 4.87M |
| November 04, 2025 | 54.8 | 53.62 | 53.62 | 54.8 | 53.05 | 5.26M |
| November 03, 2025 | 55.19 | 54.73 | 54.73 | 55.25 | 53.38 | 7.16M |
| October 31, 2025 | 55.38 | 55.1 | 55.1 | 56.14 | 54.6 | 6.19M |
| October 30, 2025 | 58.21 | 55.22 | 55.22 | 58.21 | 55.18 | 11.97M |
| October 29, 2025 | 58.97 | 58.07 | 58.07 | 59.96 | 57.61 | 9.63M |
| October 28, 2025 | 59.3 | 59.02 | 59.02 | 59.75 | 58.43 | 7.53M |
| October 27, 2025 | 60.31 | 59.55 | 59.55 | 60.78 | 58.5 | 10.06M |
| October 24, 2025 | 57.6 | 59.68 | 59.68 | 59.85 | 57.6 | 7.99M |
| October 23, 2025 | 58.5 | 57.41 | 57.41 | 58.5 | 55.68 | 7.28M |
| October 22, 2025 | 58.1 | 58.7 | 58.6 | 60.17 | 57 | 8.42M |
| October 21, 2025 | 58 | 58.62 | 58.62 | 59.26 | 58 | 7.72M |
| October 20, 2025 | 57.78 | 57.96 | 57.96 | 60.8 | 57.41 | 12.07M |
| October 17, 2025 | 58.34 | 56.5 | 56.5 | 60.88 | 56.32 | 9.29M |
| October 16, 2025 | 59.5 | 58.62 | 58.62 | 60.34 | 58.15 | 8.83M |
| October 15, 2025 | 60.98 | 60.22 | 60.22 | 62.3 | 58.3 | 14.22M |
| October 14, 2025 | 64.33 | 60.1 | 60.1 | 68.33 | 59 | 23.15M |
| October 13, 2025 | 55.68 | 58.68 | 58.68 | 58.88 | 55.08 | 6.73M |
| October 10, 2025 | 61.86 | 58.67 | 58.67 | 62.22 | 58.24 | 9.82M |
| October 09, 2025 | 62.6 | 62.71 | 62.71 | 64.32 | 61.31 | 12.32M |
| September 30, 2025 | 59.75 | 62.21 | 62.21 | 62.33 | 59.75 | 10.42M |
| September 29, 2025 | 59.71 | 59.58 | 59.58 | 60.39 | 58.2 | 6.75M |
| September 26, 2025 | 61.68 | 59.91 | 59.91 | 62.49 | 59.68 | 9.08M |