57.73
-0.24(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.6 | 57.97 | 57.97 | 58.19 | 56.31 | 1.5M |
| December 03, 2025 | 58.6 | 57.81 | 57.81 | 58.99 | 57.33 | 1.44M |
| December 02, 2025 | 59 | 58.4 | 58.4 | 59.84 | 58.37 | 1.92M |
| December 01, 2025 | 58.02 | 59.3 | 59.3 | 59.8 | 57.61 | 2.76M |
| November 28, 2025 | 57.5 | 58 | 58 | 58.02 | 57.03 | 1.5M |
| November 27, 2025 | 58.17 | 57.45 | 57.45 | 59.16 | 57.4 | 1.8M |
| November 26, 2025 | 59.58 | 58.2 | 58.2 | 59.8 | 58 | 2.98M |
| November 25, 2025 | 60.1 | 59.82 | 59.82 | 61.23 | 59.4 | 2.86M |
| November 24, 2025 | 60.9 | 60.73 | 60.73 | 61.24 | 59.12 | 2.66M |
| November 21, 2025 | 58.21 | 59.84 | 59.84 | 62.86 | 57.8 | 4.04M |
| November 20, 2025 | 60.71 | 59 | 59 | 61.03 | 58.9 | 1.55M |
| November 19, 2025 | 59.13 | 60.15 | 60.15 | 60.81 | 59 | 1.81M |
| November 18, 2025 | 58.71 | 59.51 | 59.51 | 60.42 | 58.21 | 2M |
| November 17, 2025 | 59.38 | 58.91 | 58.91 | 60.88 | 58.58 | 1.85M |
| November 14, 2025 | 61.01 | 58.65 | 58.65 | 61.36 | 58.58 | 3.07M |
| November 13, 2025 | 61.02 | 61.71 | 61.71 | 62.88 | 61.02 | 1.99M |
| November 12, 2025 | 63.72 | 61.36 | 61.36 | 63.72 | 60.92 | 2.21M |
| November 11, 2025 | 63.11 | 64.09 | 64.09 | 64.31 | 62.5 | 2.22M |
| November 10, 2025 | 62.28 | 63.67 | 63.67 | 64.77 | 62.28 | 2.77M |
| November 07, 2025 | 61.5 | 61.97 | 61.97 | 63.45 | 60.31 | 1.94M |
| November 06, 2025 | 61 | 61.99 | 61.99 | 62.17 | 60.53 | 1.88M |
| November 05, 2025 | 60.45 | 60.69 | 60.69 | 61.16 | 59.7 | 1.93M |
| November 04, 2025 | 62.55 | 61.28 | 61.28 | 64.37 | 61.11 | 1.8M |
| November 03, 2025 | 64.46 | 63.07 | 63.07 | 64.46 | 61.45 | 2.79M |
| October 31, 2025 | 64.02 | 64.32 | 64.32 | 66.44 | 64.02 | 2.39M |
| October 30, 2025 | 66.95 | 64.51 | 64.51 | 67.54 | 64.31 | 4.03M |
| October 29, 2025 | 67.28 | 68.29 | 68.29 | 69.99 | 66.81 | 4.9M |
| October 28, 2025 | 64.5 | 68.52 | 68.52 | 69 | 64.08 | 4.48M |
| October 27, 2025 | 65.88 | 65 | 65 | 67.66 | 65 | 4.31M |
| October 24, 2025 | 62.5 | 63.95 | 63.95 | 64.43 | 62.33 | 3.48M |
| October 23, 2025 | 63.06 | 62.01 | 62.01 | 63.61 | 61.18 | 2.52M |
| October 22, 2025 | 63.19 | 63.63 | 63.63 | 64.22 | 61.71 | 2.51M |
| October 21, 2025 | 62.8 | 63.46 | 63.46 | 63.88 | 62.29 | 2.14M |
| October 20, 2025 | 64.18 | 62.8 | 62.8 | 64.5 | 62.4 | 2.47M |
| October 17, 2025 | 66.59 | 62.98 | 62.98 | 66.63 | 62.88 | 3.8M |
| October 16, 2025 | 67.9 | 65.75 | 65.75 | 67.9 | 65 | 4.02M |
| October 15, 2025 | 71.02 | 68.16 | 68.16 | 71.02 | 66 | 5.56M |
| October 14, 2025 | 77.25 | 71 | 71 | 77.62 | 70.4 | 9.1M |
| October 13, 2025 | 67.49 | 77.18 | 77.18 | 77.5 | 66 | 11.18M |
| October 10, 2025 | 65.38 | 68.59 | 68.59 | 71 | 63.54 | 7.07M |
| October 09, 2025 | 66 | 66.44 | 66.44 | 68.94 | 64.48 | 5.81M |
| September 30, 2025 | 64.5 | 65 | 65 | 66.45 | 63.81 | 4.79M |
| September 29, 2025 | 64.03 | 63.99 | 63.99 | 64.7 | 63.2 | 4.01M |
| September 26, 2025 | 66.66 | 64.75 | 64.75 | 67.03 | 64.6 | 6.4M |
| September 25, 2025 | 64.03 | 67.65 | 67.65 | 69.68 | 63.28 | 10.47M |
| September 24, 2025 | 60.5 | 64.78 | 64.78 | 68.09 | 60 | 11.21M |
| September 23, 2025 | 58.57 | 60.88 | 60.88 | 61 | 57.01 | 4.92M |
| September 22, 2025 | 59.66 | 59 | 59 | 59.95 | 58.31 | 3.99M |
| September 19, 2025 | 57.37 | 58.57 | 58.57 | 59.57 | 57.2 | 4.8M |
| September 18, 2025 | 56.96 | 57.89 | 57.89 | 59.3 | 56.61 | 5.59M |
| September 17, 2025 | 55.55 | 57.38 | 57.38 | 58.2 | 55.55 | 4.02M |
| September 16, 2025 | 55.07 | 55.28 | 55.28 | 55.59 | 55.05 | 1.76M |
| September 15, 2025 | 55 | 55.44 | 55.44 | 55.66 | 54.51 | 2.62M |
| September 12, 2025 | 56.03 | 56.22 | 56.22 | 57.18 | 55.49 | 2.42M |
| September 11, 2025 | 54.63 | 56.03 | 56.03 | 56.34 | 54.16 | 2.36M |
| September 10, 2025 | 55.57 | 54.77 | 54.77 | 55.98 | 54.7 | 1.76M |
| September 09, 2025 | 57.18 | 55.57 | 55.57 | 57.4 | 55.31 | 2.34M |
| September 08, 2025 | 55.6 | 57.66 | 57.66 | 57.75 | 55.19 | 3.57M |
| September 05, 2025 | 53.9 | 55.6 | 55.6 | 55.79 | 53.9 | 2.44M |
| September 04, 2025 | 56.11 | 53.89 | 53.89 | 56.7 | 52.9 | 4.01M |