52.85
+0.63(+1.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 52 | 52.85 | 52.85 | 53.38 | 52 | 1.23M |
| December 24, 2025 | 50.55 | 52.22 | 52.22 | 52.85 | 50.53 | 1.2M |
| December 23, 2025 | 50.41 | 50.8 | 50.8 | 51.7 | 50.26 | 962,085 |
| December 22, 2025 | 50.76 | 50.88 | 50.88 | 51.61 | 50.51 | 847,284 |
| December 19, 2025 | 51.68 | 50.88 | 50.88 | 52.5 | 50.52 | 1.12M |
| December 18, 2025 | 51.38 | 51.05 | 51.05 | 52.36 | 50.06 | 1.05M |
| December 17, 2025 | 50.76 | 50.82 | 50.82 | 51.25 | 49.16 | 1.03M |
| December 16, 2025 | 52 | 50.71 | 50.71 | 52 | 50.21 | 1.03M |
| December 15, 2025 | 52.61 | 51.75 | 51.75 | 53.38 | 51.5 | 847,921 |
| December 12, 2025 | 52.24 | 52.61 | 52.61 | 53.13 | 51.34 | 1.47M |
| December 11, 2025 | 52.99 | 51.85 | 51.85 | 53.29 | 51.71 | 834,615 |
| December 10, 2025 | 52.1 | 52.53 | 52.53 | 53.08 | 51.8 | 1.09M |
| December 09, 2025 | 51.85 | 51.94 | 51.94 | 52.75 | 51.38 | 1.04M |
| December 08, 2025 | 51.7 | 51.85 | 51.85 | 52.99 | 51.6 | 1.01M |
| December 05, 2025 | 50.82 | 51.7 | 51.7 | 51.86 | 50.35 | 707,425 |
| December 04, 2025 | 50.67 | 50.82 | 50.82 | 51.23 | 50.02 | 827,267 |
| December 03, 2025 | 53.4 | 50.67 | 50.67 | 53.95 | 50.4 | 1.78M |
| December 02, 2025 | 51.99 | 53.42 | 53.42 | 54.13 | 51.35 | 1.78M |
| December 01, 2025 | 52.75 | 51.94 | 51.94 | 52.95 | 51.12 | 1.13M |
| November 28, 2025 | 50 | 52.15 | 52.15 | 52.29 | 49.87 | 1.42M |
| November 27, 2025 | 49.5 | 50.44 | 50.44 | 51.19 | 48.53 | 1.54M |
| November 26, 2025 | 49.38 | 48.84 | 48.84 | 50.39 | 48.34 | 1.25M |
| November 25, 2025 | 48.92 | 48.86 | 48.86 | 49.95 | 48.72 | 915,256 |
| November 24, 2025 | 47.8 | 48.8 | 48.8 | 48.98 | 47.12 | 1.14M |
| November 21, 2025 | 47.3 | 46.42 | 46.42 | 47.87 | 46.18 | 756,015 |
| November 20, 2025 | 47.9 | 47.56 | 47.56 | 48.33 | 47.5 | 484,390 |
| November 19, 2025 | 47.5 | 47.97 | 47.97 | 48.46 | 47.3 | 951,932 |
| November 18, 2025 | 48.44 | 47.8 | 47.8 | 48.92 | 47.44 | 948,629 |
| November 17, 2025 | 48.88 | 48.93 | 48.93 | 49.87 | 48.15 | 1.06M |
| November 14, 2025 | 49.99 | 48.61 | 48.61 | 50.09 | 48.6 | 1.03M |
| November 13, 2025 | 49.5 | 50.1 | 50.1 | 51.15 | 49.4 | 813,248 |
| November 12, 2025 | 51.18 | 49.85 | 49.85 | 51.6 | 48.76 | 1.77M |
| November 11, 2025 | 51.56 | 51.71 | 51.71 | 55.1 | 51.2 | 2.01M |
| November 10, 2025 | 51.16 | 51.16 | 51.16 | 52.2 | 50.8 | 644,641 |
| November 07, 2025 | 50.75 | 51.65 | 51.65 | 51.97 | 50.58 | 709,466 |
| November 06, 2025 | 52.23 | 52.05 | 52.05 | 52.9 | 51.52 | 954,829 |
| November 05, 2025 | 51.93 | 52.23 | 52.23 | 53.5 | 51.32 | 1.01M |
| November 04, 2025 | 51.27 | 51.9 | 51.9 | 52.58 | 51.15 | 1.09M |
| November 03, 2025 | 53.03 | 51.84 | 51.84 | 53.2 | 50.74 | 1.13M |
| October 31, 2025 | 51.6 | 52.68 | 52.68 | 53.75 | 51.6 | 1.37M |
| October 30, 2025 | 52.53 | 51.93 | 51.93 | 53.1 | 51.57 | 1.36M |
| October 29, 2025 | 54.02 | 52.57 | 52.57 | 54.5 | 52.12 | 1.36M |
| October 28, 2025 | 53.09 | 53 | 53 | 55.39 | 52.66 | 2.38M |
| October 27, 2025 | 49.81 | 53.1 | 53.1 | 53.5 | 49.81 | 2.72M |
| October 24, 2025 | 47.06 | 49.4 | 49.4 | 51.27 | 47.06 | 1.79M |
| October 23, 2025 | 49.14 | 50.33 | 50.33 | 50.5 | 48.5 | 753,658 |
| October 22, 2025 | 50.35 | 49.55 | 49.55 | 50.99 | 49.42 | 763,667 |
| October 21, 2025 | 49.6 | 50.28 | 50.28 | 50.37 | 49.11 | 775,506 |
| October 20, 2025 | 48.81 | 49.6 | 49.6 | 50.74 | 48.81 | 1.07M |
| October 17, 2025 | 50.43 | 48.3 | 48.3 | 51.3 | 48.2 | 1.33M |
| October 16, 2025 | 51.87 | 50.68 | 50.68 | 51.99 | 50.14 | 1.06M |
| October 15, 2025 | 51.72 | 50.91 | 50.91 | 51.72 | 49.86 | 1.3M |
| October 14, 2025 | 54.5 | 51.54 | 51.54 | 55.44 | 51.13 | 1.74M |
| October 13, 2025 | 51.29 | 54.69 | 54.69 | 54.94 | 50.91 | 1.73M |
| October 10, 2025 | 54.73 | 53.02 | 53.02 | 54.73 | 52.58 | 1.5M |
| October 09, 2025 | 54.1 | 54.78 | 54.78 | 56.2 | 53.27 | 1.5M |
| September 30, 2025 | 52.24 | 54.12 | 54.12 | 55.15 | 52.21 | 1.6M |
| September 29, 2025 | 53.39 | 52.64 | 52.64 | 53.59 | 51.88 | 1.7M |
| September 26, 2025 | 54.23 | 54.35 | 54.35 | 57 | 53.3 | 2.36M |
| September 25, 2025 | 55.11 | 54.53 | 54.53 | 56.84 | 54.25 | 2.61M |