52.47
+0.76(+1.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2025 | 51.9 | 51.71 | 51.71 | 52.66 | 51.4 | 1.75M |
| November 11, 2025 | 52.38 | 51.79 | 51.79 | 52.79 | 51.28 | 1.77M |
| November 10, 2025 | 51.76 | 52.35 | 52.35 | 53.35 | 51.51 | 2.91M |
| November 07, 2025 | 53.38 | 52.02 | 52.02 | 53.38 | 52.02 | 1.94M |
| November 06, 2025 | 53.03 | 53.03 | 53.03 | 53.42 | 52.5 | 1.85M |
| November 05, 2025 | 53.01 | 53.33 | 53.33 | 54.65 | 52.21 | 2.94M |
| November 04, 2025 | 58.46 | 53.76 | 53.76 | 58.88 | 53.4 | 5.65M |
| November 03, 2025 | 55.98 | 58.19 | 58.19 | 59.1 | 55.03 | 5.57M |
| October 31, 2025 | 54.5 | 55.49 | 55.49 | 56.4 | 54.01 | 3.77M |
| October 30, 2025 | 54 | 54.73 | 54.73 | 55.42 | 53 | 3.31M |
| October 29, 2025 | 55.43 | 55.15 | 55.15 | 56.09 | 53.6 | 3.19M |
| October 28, 2025 | 56.21 | 55.41 | 55.41 | 56.49 | 55.14 | 2.51M |
| October 27, 2025 | 56.65 | 56.23 | 56.23 | 57.45 | 55.71 | 2.09M |
| October 24, 2025 | 55.75 | 56.34 | 56.34 | 56.44 | 55.51 | 2.05M |
| October 23, 2025 | 56.33 | 55.53 | 55.53 | 56.78 | 54.3 | 2.9M |
| October 22, 2025 | 56.35 | 56.89 | 56.89 | 60.65 | 56.35 | 5.23M |
| October 21, 2025 | 55.58 | 55.68 | 55.68 | 57 | 55.5 | 2.04M |
| October 20, 2025 | 56.61 | 55.89 | 55.89 | 57.13 | 55.22 | 1.68M |
| October 17, 2025 | 58.16 | 56.1 | 56.1 | 58.44 | 55.77 | 3.04M |
| October 16, 2025 | 57.6 | 57.26 | 57.26 | 59.3 | 57 | 3M |
| October 15, 2025 | 56.65 | 57.6 | 57.6 | 58.58 | 55.8 | 2.96M |
| October 14, 2025 | 57.1 | 56.65 | 56.65 | 59.9 | 56.14 | 4.48M |
| October 13, 2025 | 55.5 | 56.62 | 56.62 | 56.95 | 54.86 | 3.3M |
| October 10, 2025 | 58.1 | 56.6 | 56.6 | 59.01 | 56.34 | 2.74M |
| October 09, 2025 | 58 | 58.35 | 58.35 | 60.15 | 57.88 | 2.89M |
| September 30, 2025 | 57.51 | 58 | 58 | 59.26 | 57.51 | 3.05M |
| September 29, 2025 | 57.05 | 58.37 | 58.37 | 59.69 | 57.05 | 2.67M |
| September 26, 2025 | 58.88 | 58.47 | 58.47 | 59.9 | 58.01 | 3.62M |
| September 25, 2025 | 59.73 | 59.92 | 59.92 | 60.82 | 58.61 | 3.64M |
| September 24, 2025 | 59.02 | 59.76 | 59.76 | 59.99 | 58.5 | 2.25M |
| September 23, 2025 | 60.26 | 59.2 | 59.2 | 60.95 | 57.49 | 4.06M |
| September 22, 2025 | 57.6 | 60.26 | 60.26 | 60.98 | 57.1 | 4.16M |
| September 19, 2025 | 57.99 | 57.44 | 57.44 | 58.63 | 57.07 | 2.55M |
| September 18, 2025 | 59.98 | 57.87 | 57.87 | 60.38 | 57 | 3.97M |
| September 17, 2025 | 59.02 | 58.9 | 58.9 | 60.5 | 58 | 3.23M |
| September 16, 2025 | 60.09 | 60 | 60 | 61.63 | 59.34 | 3.92M |
| September 15, 2025 | 59.85 | 60.63 | 60.63 | 62.7 | 59.59 | 6.99M |
| September 12, 2025 | 57.34 | 58.53 | 58.53 | 58.94 | 57.04 | 6.26M |
| September 11, 2025 | 55.89 | 56.9 | 56.9 | 57.4 | 53 | 8.48M |
| September 10, 2025 | 59.58 | 57.4 | 57.4 | 62 | 56.54 | 9.05M |
| September 09, 2025 | 63.33 | 60.19 | 60.19 | 63.99 | 59.5 | 6.34M |
| September 08, 2025 | 67 | 63.66 | 63.66 | 67.95 | 63.42 | 6.28M |
| September 05, 2025 | 65.92 | 66.97 | 66.97 | 67.2 | 64.4 | 2.81M |
| September 04, 2025 | 67.47 | 65.4 | 65.4 | 69.57 | 64.46 | 4.26M |
| September 03, 2025 | 69.65 | 68.15 | 68.15 | 71.65 | 67.51 | 3.61M |
| September 02, 2025 | 72.25 | 69.63 | 69.63 | 73.62 | 68.14 | 4.07M |
| September 01, 2025 | 69.18 | 72.49 | 72.49 | 74.1 | 68.5 | 5.77M |
| August 29, 2025 | 67.8 | 69.18 | 69.18 | 71.22 | 66.79 | 4.63M |
| August 28, 2025 | 68.02 | 67.6 | 67.6 | 68.8 | 64.4 | 5.19M |
| August 27, 2025 | 69.8 | 68 | 68 | 71.9 | 67.67 | 4.71M |
| August 26, 2025 | 74.25 | 70.51 | 70.51 | 74.4 | 69.94 | 4.32M |
| August 25, 2025 | 73 | 72.99 | 72.99 | 75.49 | 71.51 | 4.86M |
| August 22, 2025 | 72.31 | 72.21 | 72.21 | 72.85 | 71 | 3.12M |
| August 21, 2025 | 72 | 72.09 | 72.09 | 75.48 | 71.58 | 4.1M |
| August 20, 2025 | 74.38 | 72.37 | 72.37 | 74.38 | 71.05 | 5.1M |
| August 19, 2025 | 81.08 | 74.4 | 74.4 | 81.75 | 74.2 | 6.18M |
| August 18, 2025 | 76.5 | 81.75 | 81.75 | 83.6 | 76.48 | 6.39M |
| August 15, 2025 | 75.16 | 76.5 | 76.5 | 76.6 | 74.2 | 3.36M |
| August 14, 2025 | 77.61 | 75.85 | 75.85 | 78.65 | 75.56 | 3.88M |
| August 13, 2025 | 70.56 | 77.48 | 77.48 | 78.28 | 70.56 | 7.59M |