57.46
+0.81(+1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 56.61 | 56.65 | 56.65 | 57.12 | 55.53 | 1.61M |
| December 03, 2025 | 56.3 | 56.56 | 56.56 | 57.46 | 56.1 | 2.06M |
| December 02, 2025 | 56.98 | 56.21 | 56.21 | 56.99 | 56.09 | 1.55M |
| December 01, 2025 | 56.4 | 56.83 | 56.83 | 57.1 | 55.61 | 2.96M |
| November 28, 2025 | 55.1 | 56 | 56 | 56.45 | 54.71 | 2.36M |
| November 27, 2025 | 55.39 | 55.4 | 55.4 | 57.49 | 55.16 | 2.6M |
| November 26, 2025 | 55.5 | 55.8 | 55.8 | 57.08 | 55.05 | 2.65M |
| November 25, 2025 | 54.99 | 55.87 | 55.87 | 57.09 | 54.8 | 3.99M |
| November 24, 2025 | 53.15 | 54.27 | 54.27 | 54.75 | 52.8 | 2.71M |
| November 21, 2025 | 54.05 | 52.86 | 52.86 | 54.48 | 52.75 | 3.68M |
| November 20, 2025 | 55 | 55.4 | 55.4 | 56.18 | 54.6 | 4.22M |
| November 19, 2025 | 55.22 | 54.29 | 54.29 | 55.45 | 53.83 | 2.86M |
| November 18, 2025 | 55.4 | 55.22 | 55.22 | 56.29 | 54.95 | 2.58M |
| November 17, 2025 | 56.99 | 55.47 | 55.47 | 57.28 | 55.1 | 3.2M |
| November 14, 2025 | 57.89 | 56.51 | 56.51 | 57.89 | 56.39 | 4.83M |
| November 13, 2025 | 58.9 | 58.99 | 58.99 | 60.36 | 58.61 | 4.86M |
| November 12, 2025 | 58.02 | 58.98 | 58.98 | 59.79 | 56.37 | 6.19M |
| November 11, 2025 | 61.3 | 58.94 | 58.94 | 62.48 | 58.36 | 6.79M |
| November 10, 2025 | 61.2 | 60.83 | 60.83 | 62.44 | 59.59 | 5.95M |
| November 07, 2025 | 60.14 | 60.69 | 60.69 | 61.89 | 59.26 | 5.08M |
| November 06, 2025 | 60.37 | 61.31 | 61.31 | 62.29 | 59.08 | 6.92M |
| November 05, 2025 | 58.88 | 58.38 | 58.38 | 59.16 | 57.21 | 4.93M |
| November 04, 2025 | 61.35 | 59.71 | 59.71 | 61.69 | 59.41 | 4.23M |
| November 03, 2025 | 63.53 | 61.41 | 61.41 | 63.54 | 59.6 | 7M |
| October 31, 2025 | 65 | 63.6 | 63.6 | 66.38 | 62.7 | 7.56M |
| October 30, 2025 | 64.1 | 65.67 | 65.67 | 68.43 | 63.66 | 8.77M |
| October 29, 2025 | 65.9 | 65.2 | 65.2 | 67.35 | 64.12 | 6.97M |
| October 28, 2025 | 63.61 | 65.45 | 65.45 | 66.35 | 63.31 | 7.83M |
| October 27, 2025 | 59.9 | 63.63 | 63.63 | 66.56 | 59.88 | 12.9M |
| October 24, 2025 | 55.73 | 57.7 | 57.7 | 58.21 | 55.73 | 4.03M |
| October 23, 2025 | 55.52 | 54.8 | 54.8 | 55.52 | 53.56 | 2.67M |
| October 22, 2025 | 56.05 | 55.74 | 55.74 | 56.78 | 55.25 | 2.33M |
| October 21, 2025 | 55.5 | 56.24 | 56.24 | 57.55 | 55.5 | 3.74M |
| October 20, 2025 | 54.57 | 55.51 | 55.51 | 57.19 | 54.52 | 5.14M |
| October 17, 2025 | 56.3 | 53.56 | 53.56 | 56.79 | 53.11 | 5.16M |
| October 16, 2025 | 56.9 | 56.75 | 56.75 | 59.66 | 56.32 | 5.71M |
| October 15, 2025 | 56.63 | 56.9 | 56.9 | 57.01 | 55.21 | 4.75M |
| October 14, 2025 | 61.62 | 56.34 | 56.34 | 62.1 | 56 | 8.4M |
| October 13, 2025 | 60.5 | 60.51 | 60.51 | 61.56 | 59.2 | 7.51M |
| October 10, 2025 | 61.98 | 63.4 | 63.4 | 63.93 | 60.22 | 6.69M |
| October 09, 2025 | 62.94 | 62.6 | 62.6 | 66.23 | 62.22 | 8.89M |
| September 30, 2025 | 60.77 | 62.1 | 62.1 | 64.05 | 60.77 | 7.79M |
| September 29, 2025 | 60.5 | 60.01 | 60.01 | 61.88 | 59.52 | 5.33M |
| September 26, 2025 | 60.69 | 59.73 | 59.73 | 62.3 | 59.65 | 6.5M |
| September 25, 2025 | 60.52 | 60.76 | 60.76 | 62.39 | 59.05 | 8.33M |
| September 24, 2025 | 58 | 61.05 | 61.05 | 61.69 | 57.56 | 10.16M |
| September 23, 2025 | 58.1 | 58.55 | 58.55 | 58.88 | 56.68 | 7.69M |
| September 22, 2025 | 57.46 | 58.12 | 58.12 | 59.23 | 57 | 5.97M |
| September 19, 2025 | 57.16 | 56.96 | 56.96 | 58.35 | 56.52 | 6.52M |
| September 18, 2025 | 54.5 | 56.6 | 56.6 | 58.44 | 54.14 | 11.38M |
| September 17, 2025 | 54.16 | 54.45 | 54.45 | 55.24 | 53.63 | 3.48M |
| September 16, 2025 | 54.4 | 54.2 | 54.2 | 55.39 | 53.94 | 3.65M |
| September 15, 2025 | 57 | 54.6 | 54.6 | 57 | 54.26 | 4.63M |
| September 12, 2025 | 55.06 | 56 | 56 | 57.75 | 54.1 | 7.29M |
| September 11, 2025 | 51.76 | 55.04 | 55.04 | 55.39 | 51.51 | 7.33M |
| September 10, 2025 | 52 | 51.76 | 51.76 | 53.29 | 51.67 | 2.81M |
| September 09, 2025 | 52.53 | 51.51 | 51.51 | 52.95 | 51.41 | 2.9M |
| September 08, 2025 | 53.04 | 52.53 | 52.53 | 53.1 | 51.78 | 4.43M |
| September 05, 2025 | 50.52 | 52.89 | 52.89 | 53.5 | 50.23 | 5.58M |
| September 04, 2025 | 52.8 | 50.5 | 50.5 | 53.58 | 49.61 | 7.49M |
