59.93
+1.43(+2.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59.18 | 58.5 | 58.5 | 59.48 | 58.1 | 785,948 |
| December 03, 2025 | 58.7 | 59.29 | 59.29 | 59.49 | 58 | 996,625 |
| December 02, 2025 | 58.24 | 58.86 | 58.86 | 59.29 | 57.31 | 1.32M |
| December 01, 2025 | 58.6 | 58.33 | 58.33 | 59.1 | 57.88 | 1.01M |
| November 28, 2025 | 58.11 | 58.4 | 58.4 | 58.86 | 57.5 | 930,954 |
| November 27, 2025 | 58.6 | 58.35 | 58.35 | 59.84 | 58 | 879,346 |
| November 26, 2025 | 59.39 | 58.9 | 58.9 | 59.82 | 58.7 | 603,504 |
| November 25, 2025 | 59.3 | 59.44 | 59.44 | 60.54 | 58.92 | 748,288 |
| November 24, 2025 | 57 | 58.7 | 58.7 | 58.95 | 57 | 994,992 |
| November 21, 2025 | 59 | 56.96 | 56.96 | 59.49 | 56.82 | 1.52M |
| November 20, 2025 | 60.82 | 59.65 | 59.65 | 62.7 | 59.2 | 1.15M |
| November 19, 2025 | 61.35 | 60.08 | 60.08 | 62.02 | 59.77 | 1.7M |
| November 18, 2025 | 62.3 | 61.18 | 61.18 | 63.91 | 60.8 | 1.62M |
| November 17, 2025 | 64 | 62.32 | 62.32 | 64.46 | 62.3 | 1.31M |
| November 14, 2025 | 64.71 | 64.1 | 64.1 | 65.6 | 64 | 994,798 |
| November 13, 2025 | 65.53 | 64.7 | 64.7 | 65.99 | 64.09 | 1.26M |
| November 12, 2025 | 63.1 | 65.23 | 65.23 | 65.83 | 62.14 | 1.64M |
| November 11, 2025 | 63.95 | 63.09 | 63.09 | 64.6 | 62.68 | 920,383 |
| November 10, 2025 | 64.5 | 63.95 | 63.95 | 64.56 | 63.01 | 1.13M |
| November 07, 2025 | 64.54 | 64.42 | 64.42 | 66.03 | 63.82 | 1.49M |
| November 06, 2025 | 62.8 | 64.71 | 64.71 | 65.27 | 62.8 | 1.4M |
| November 05, 2025 | 62.52 | 63.29 | 63.29 | 63.49 | 61.89 | 1.33M |
| November 04, 2025 | 63 | 62.5 | 62.5 | 65.31 | 62.28 | 2.77M |
| November 03, 2025 | 67.31 | 65.46 | 65.46 | 67.7 | 64.66 | 2.1M |
| October 31, 2025 | 69.94 | 67.86 | 67.86 | 70.65 | 67.63 | 2.15M |
| October 30, 2025 | 72.25 | 69.94 | 69.94 | 73 | 69.4 | 1.45M |
| October 29, 2025 | 72 | 72.17 | 72.17 | 72.52 | 70.5 | 1.07M |
| October 28, 2025 | 73.33 | 71.92 | 71.92 | 73.84 | 71.7 | 1.38M |
| October 27, 2025 | 74.65 | 73.34 | 73.34 | 75.5 | 73 | 1.91M |
| October 24, 2025 | 73.79 | 74.8 | 74.8 | 75.45 | 73.79 | 1.54M |
| October 23, 2025 | 71.37 | 73.88 | 73.88 | 74.49 | 70.55 | 2.12M |
| October 22, 2025 | 70.29 | 71.37 | 71.37 | 72.8 | 70.08 | 1.02M |
| October 21, 2025 | 70.55 | 70.94 | 70.94 | 71.12 | 69.7 | 928,767 |
| October 20, 2025 | 70.31 | 70.06 | 70.06 | 71.33 | 69.11 | 1.61M |
| October 17, 2025 | 72.38 | 69.02 | 69.02 | 73.23 | 68.83 | 1.56M |
| October 16, 2025 | 73.92 | 72.45 | 72.45 | 74.2 | 71 | 1.81M |
| October 15, 2025 | 73.38 | 74.14 | 74.14 | 76.7 | 72.88 | 2.13M |
| October 14, 2025 | 77.17 | 73.38 | 73.38 | 77.8 | 73.13 | 2.58M |
| October 13, 2025 | 68.06 | 77.17 | 77.17 | 78.8 | 68.06 | 3.13M |
| October 10, 2025 | 75.11 | 74.05 | 74.05 | 75.46 | 72.36 | 2.55M |
| October 09, 2025 | 74 | 76.17 | 76.17 | 76.3 | 73.8 | 2.6M |
| September 30, 2025 | 74.02 | 73.49 | 73.49 | 74.16 | 72.8 | 1.48M |
| September 29, 2025 | 71.35 | 73.66 | 73.66 | 74.6 | 70 | 2.19M |
| September 26, 2025 | 71 | 71.61 | 71.61 | 73.88 | 70.1 | 2.45M |
| September 25, 2025 | 67.98 | 70.64 | 70.64 | 72.19 | 67.51 | 3.01M |
| September 24, 2025 | 68 | 68 | 68 | 68.36 | 66.17 | 1.63M |
| September 23, 2025 | 68.74 | 67.39 | 67.39 | 68.87 | 65.3 | 2.2M |
| September 22, 2025 | 66.48 | 69 | 69 | 71 | 66.48 | 2.62M |
| September 19, 2025 | 66.05 | 66.01 | 66.01 | 67.76 | 65.06 | 1.46M |
| September 18, 2025 | 65.52 | 66.02 | 66.02 | 67.74 | 64.8 | 1.9M |
| September 17, 2025 | 65 | 66.02 | 66.02 | 67.17 | 64.8 | 1.46M |
| September 16, 2025 | 64.29 | 64.68 | 64.68 | 65.5 | 63.33 | 1.21M |
| September 15, 2025 | 65.59 | 64.16 | 64.16 | 66.14 | 64.05 | 1.28M |
| September 12, 2025 | 66.35 | 65.59 | 65.59 | 66.35 | 65.1 | 1.28M |
| September 11, 2025 | 65.59 | 66.3 | 66.3 | 66.96 | 65.1 | 1.23M |
| September 10, 2025 | 66.82 | 65.4 | 65.4 | 67.49 | 65.23 | 1.57M |
| September 09, 2025 | 68 | 67.49 | 67.49 | 68.5 | 66.8 | 1.47M |
| September 08, 2025 | 67.49 | 68.1 | 68.1 | 68.35 | 65.88 | 2.66M |
| September 05, 2025 | 62.8 | 66.7 | 66.7 | 67.18 | 62.7 | 3.3M |
| September 04, 2025 | 65.9 | 62.71 | 62.71 | 66.35 | 61.31 | 2.87M |