59.32
-1.16(-1.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 59.01 | 59.32 | 59.32 | 59.81 | 57 | 2.28M |
| January 14, 2026 | 60.7 | 60.48 | 60.48 | 64.14 | 58.9 | 3.5M |
| January 13, 2026 | 64.5 | 60.6 | 60.6 | 64.53 | 60.5 | 2.79M |
| January 12, 2026 | 63.19 | 65.2 | 65.2 | 66.38 | 62.8 | 3.25M |
| January 09, 2026 | 59.25 | 61.45 | 61.45 | 62.88 | 59.25 | 3.17M |
| January 08, 2026 | 58.06 | 58.86 | 58.86 | 59.32 | 57.56 | 1.71M |
| January 07, 2026 | 57.99 | 58.02 | 58.02 | 58.25 | 57.11 | 1.56M |
| January 06, 2026 | 57.52 | 57.98 | 57.98 | 58.8 | 57.3 | 1.98M |
| January 05, 2026 | 56.8 | 57.73 | 57.73 | 58.88 | 55.4 | 2.6M |
| December 31, 2025 | 54 | 55.4 | 55.4 | 55.8 | 54 | 1.46M |
| December 30, 2025 | 54.23 | 54.5 | 54.5 | 55.21 | 53.55 | 1.75M |
| December 29, 2025 | 54.51 | 54.25 | 54.25 | 54.68 | 53.45 | 1.43M |
| December 26, 2025 | 53.97 | 54.82 | 54.82 | 56 | 53.57 | 2.62M |
| 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 |