58.61
+2.49(+4.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 56.09 | 58.61 | 58.61 | 61.5 | 56.09 | 28.66M |
| January 13, 2026 | 59.49 | 56.12 | 56.12 | 59.5 | 55.98 | 18.82M |
| January 12, 2026 | 55.99 | 59.49 | 59.49 | 59.53 | 55.38 | 21.5M |
| January 09, 2026 | 51.53 | 54.28 | 54.28 | 54.41 | 51.3 | 14.06M |
| January 08, 2026 | 52.47 | 51.54 | 51.54 | 52.5 | 51.18 | 10.3M |
| January 07, 2026 | 53 | 52.38 | 52.38 | 53.2 | 51.79 | 9.22M |
| January 06, 2026 | 52.07 | 53.38 | 53.38 | 53.57 | 51.31 | 11.76M |
| January 05, 2026 | 50 | 51.81 | 51.81 | 52.03 | 49.55 | 11.66M |
| December 31, 2025 | 48.51 | 49.5 | 49.5 | 50.24 | 47.85 | 10M |
| December 30, 2025 | 47.69 | 48.02 | 48.02 | 48.45 | 47.6 | 4.65M |
| December 29, 2025 | 48.38 | 47.68 | 47.68 | 48.71 | 47.5 | 4.88M |
| December 26, 2025 | 48.6 | 48.09 | 48.09 | 49.1 | 48.04 | 4.84M |
| December 25, 2025 | 47.49 | 48.68 | 48.68 | 49 | 47.28 | 5.4M |
| December 24, 2025 | 47.48 | 47.48 | 47.48 | 48.08 | 47.04 | 5.13M |
| December 23, 2025 | 47.97 | 47.27 | 47.27 | 48.4 | 47.07 | 4.18M |
| December 22, 2025 | 46.75 | 48.02 | 48.02 | 48.77 | 46.75 | 7.59M |
| December 19, 2025 | 47.13 | 46.55 | 46.55 | 47.86 | 46.41 | 4.06M |
| December 18, 2025 | 47.6 | 47.06 | 47.06 | 47.81 | 47.03 | 2.99M |
| December 17, 2025 | 46.19 | 47.97 | 47.97 | 48.08 | 46.12 | 4.3M |
| December 16, 2025 | 48.06 | 46.45 | 46.45 | 48.34 | 46.38 | 3.83M |
| December 15, 2025 | 48.2 | 47.33 | 47.33 | 48.29 | 47.33 | 4.26M |
| December 12, 2025 | 47 | 48.6 | 48.6 | 48.95 | 46.51 | 6.32M |
| December 11, 2025 | 48.1 | 46.84 | 46.84 | 48.28 | 46.8 | 4.2M |
| December 10, 2025 | 48.05 | 47.88 | 47.88 | 48.2 | 47.36 | 3.49M |
| December 09, 2025 | 48.17 | 48.09 | 48.09 | 49.08 | 48.07 | 4.22M |
| December 08, 2025 | 47.97 | 48.4 | 48.4 | 48.8 | 47.97 | 5.23M |
| December 05, 2025 | 48.51 | 48.26 | 48.26 | 48.97 | 47.77 | 4.64M |
| December 04, 2025 | 48.25 | 48.5 | 48.5 | 48.58 | 47.31 | 3.82M |
| December 03, 2025 | 49.99 | 48.25 | 48.25 | 50.23 | 48.04 | 5.82M |
| December 02, 2025 | 50.3 | 49.83 | 49.83 | 51.2 | 49.75 | 5.45M |
| December 01, 2025 | 48.61 | 50.7 | 50.7 | 50.83 | 48.12 | 9.19M |
| November 28, 2025 | 49 | 48.77 | 48.77 | 49.6 | 47.87 | 9.69M |
| November 27, 2025 | 47.75 | 47.03 | 47.03 | 48.19 | 46.97 | 4.9M |
| November 26, 2025 | 48.21 | 47.51 | 47.51 | 48.59 | 47.45 | 5.54M |
| November 25, 2025 | 48.56 | 48.4 | 48.4 | 49.36 | 48 | 9.3M |
| November 24, 2025 | 45.97 | 48.32 | 48.32 | 48.75 | 44.31 | 11.89M |
| November 21, 2025 | 44.82 | 45.65 | 45.65 | 46.2 | 44.66 | 7.8M |
| November 20, 2025 | 46.03 | 45.22 | 45.22 | 46.26 | 45.08 | 4.04M |
| November 19, 2025 | 46.44 | 45.74 | 45.74 | 46.44 | 45.63 | 4.43M |
| November 18, 2025 | 45.8 | 46.26 | 46.26 | 46.94 | 45.2 | 6.75M |
| November 17, 2025 | 45.36 | 45.85 | 45.85 | 46.14 | 45.24 | 5.91M |
| November 14, 2025 | 45.81 | 45.36 | 45.36 | 46.65 | 45.36 | 4.83M |
| November 13, 2025 | 45.15 | 45.92 | 45.92 | 46.3 | 44.89 | 8.23M |
| November 12, 2025 | 48.78 | 44.81 | 44.81 | 49 | 44.38 | 17.44M |
| November 11, 2025 | 51 | 49.15 | 49.15 | 51.3 | 49.14 | 4.67M |
| November 10, 2025 | 51.12 | 50.79 | 50.79 | 51.99 | 50.39 | 4.15M |
| November 07, 2025 | 51.04 | 50.9 | 50.9 | 51.4 | 50.4 | 2.92M |
| November 06, 2025 | 51 | 51.54 | 51.54 | 51.8 | 50.49 | 3.53M |
| November 05, 2025 | 50.91 | 50.85 | 50.85 | 51.7 | 50.01 | 4.57M |
| November 04, 2025 | 52.82 | 51.77 | 51.77 | 52.9 | 51.21 | 4.63M |
| November 03, 2025 | 54.26 | 53.2 | 53.2 | 54.26 | 52.3 | 6.37M |
| October 31, 2025 | 52.88 | 53.53 | 53.53 | 54.88 | 52.5 | 7.8M |
| October 30, 2025 | 53.88 | 52.74 | 52.74 | 54.11 | 52.71 | 5.4M |
| October 29, 2025 | 54.01 | 53.75 | 53.75 | 54.01 | 52.98 | 5.46M |
| October 28, 2025 | 53.36 | 54.01 | 54.01 | 55.47 | 53.02 | 8.78M |
| October 27, 2025 | 53.71 | 53.28 | 53.28 | 54.29 | 52.32 | 9.44M |
| October 24, 2025 | 50 | 52.25 | 52.25 | 52.29 | 50 | 7.53M |
| October 23, 2025 | 49.83 | 49.71 | 49.71 | 50.06 | 48.83 | 4.07M |
| October 22, 2025 | 49.51 | 49.99 | 49.99 | 50.79 | 49.24 | 4.41M |
| October 21, 2025 | 49.42 | 49.74 | 49.74 | 50.14 | 49.1 | 4.9M |