58.55
-0.24(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 59.88 | 58.79 | 58.79 | 59.88 | 58.78 | 977,916 |
| December 03, 2025 | 59.62 | 59.23 | 59.23 | 60.23 | 58.9 | 941,453 |
| December 02, 2025 | 58.99 | 59.59 | 59.59 | 59.87 | 58.66 | 1.06M |
| December 01, 2025 | 58.5 | 59.18 | 59.18 | 59.3 | 58.41 | 805,509 |
| November 28, 2025 | 58.03 | 58.68 | 58.68 | 58.69 | 57.66 | 781,107 |
| November 27, 2025 | 58.06 | 58.12 | 58.12 | 58.85 | 58.06 | 628,266 |
| November 26, 2025 | 58.6 | 58.15 | 58.15 | 58.85 | 58.12 | 586,100 |
| November 25, 2025 | 58.49 | 58.44 | 58.44 | 59.3 | 58.19 | 985,817 |
| November 24, 2025 | 57.66 | 58.37 | 58.37 | 58.67 | 57.66 | 751,183 |
| November 21, 2025 | 58.96 | 57.66 | 57.66 | 59.2 | 57.62 | 1.49M |
| November 20, 2025 | 60.19 | 59.01 | 59.01 | 60.64 | 58.88 | 1.14M |
| November 19, 2025 | 60.07 | 60.09 | 60.09 | 60.38 | 59.33 | 1.12M |
| November 18, 2025 | 59.88 | 60.06 | 60.06 | 60.66 | 59.7 | 1.34M |
| November 17, 2025 | 60.56 | 60.79 | 60.79 | 62.26 | 60.39 | 1.88M |
| November 14, 2025 | 60.49 | 59.78 | 59.78 | 60.59 | 59.7 | 1.34M |
| November 13, 2025 | 60.6 | 60.82 | 60.82 | 61.23 | 60.3 | 926,733 |
| November 12, 2025 | 60.69 | 60.6 | 60.6 | 61.29 | 60 | 1.33M |
| November 11, 2025 | 61.77 | 60.9 | 60.9 | 62.4 | 60.83 | 1.37M |
| November 10, 2025 | 61.75 | 61.75 | 61.75 | 61.98 | 61.08 | 1.42M |
| November 07, 2025 | 62.5 | 61.65 | 61.65 | 62.5 | 61.62 | 1.36M |
| November 06, 2025 | 62.01 | 62.59 | 62.59 | 63.18 | 62.01 | 1.41M |
| November 05, 2025 | 61.09 | 62.28 | 62.28 | 62.86 | 61.09 | 1.44M |
| November 04, 2025 | 62.19 | 62.06 | 62.06 | 63.38 | 61.42 | 1.86M |
| November 03, 2025 | 63.9 | 62.41 | 62.41 | 63.9 | 62 | 2.32M |
| October 31, 2025 | 64.6 | 63.99 | 63.99 | 65.49 | 63.56 | 2.64M |
| October 30, 2025 | 63.21 | 64.38 | 64.38 | 66.5 | 63 | 3.82M |
| October 29, 2025 | 62.07 | 63.24 | 63.24 | 64.18 | 61.88 | 2.75M |
| October 28, 2025 | 60.08 | 61.78 | 61.78 | 62.85 | 59.87 | 4.22M |
| October 27, 2025 | 65.19 | 64.99 | 64.99 | 65.96 | 64.1 | 2.65M |
| October 24, 2025 | 62.6 | 64.4 | 64.4 | 64.76 | 62.6 | 2.86M |
| October 23, 2025 | 62.74 | 62.43 | 62.43 | 62.74 | 61.05 | 1.82M |
| October 22, 2025 | 62.6 | 62.8 | 62.8 | 64.5 | 61.35 | 2.75M |
| October 21, 2025 | 62.47 | 62.85 | 62.85 | 63.06 | 62.22 | 1.76M |
| October 20, 2025 | 63.15 | 62.15 | 62.15 | 63.5 | 61.76 | 1.99M |
| October 17, 2025 | 64.95 | 62.55 | 62.55 | 65 | 62.51 | 3.09M |
| October 16, 2025 | 66.88 | 64.95 | 64.95 | 67.09 | 64.46 | 3.46M |
| October 15, 2025 | 66.9 | 67.06 | 67.06 | 68.36 | 66.01 | 2.82M |
| October 14, 2025 | 68.8 | 66.48 | 66.48 | 69.75 | 66.19 | 4.3M |
| October 13, 2025 | 65.35 | 68.32 | 68.32 | 70.9 | 65.19 | 5.44M |
| October 10, 2025 | 69 | 67.37 | 67.37 | 69.55 | 66.94 | 3.52M |
| October 09, 2025 | 65.99 | 69.48 | 69.48 | 70.45 | 65.59 | 5.56M |
| September 30, 2025 | 65 | 65.68 | 65.68 | 67.63 | 64.6 | 4.53M |
| September 29, 2025 | 64.19 | 64.22 | 64.22 | 64.98 | 63.68 | 1.73M |
| September 26, 2025 | 64.8 | 63.88 | 63.88 | 65.51 | 63.81 | 2.16M |
| September 25, 2025 | 65.29 | 65.52 | 65.52 | 66.45 | 65.02 | 2.86M |
| September 24, 2025 | 63.55 | 65.29 | 65.29 | 65.45 | 63.15 | 3.42M |
| September 23, 2025 | 64.9 | 63.63 | 63.63 | 65.14 | 62.11 | 3.27M |
| September 22, 2025 | 63.7 | 64.88 | 64.88 | 65 | 62.99 | 2.72M |
| September 19, 2025 | 63.8 | 63.8 | 63.8 | 65 | 63.61 | 2.61M |
| September 18, 2025 | 66.1 | 64.34 | 64.34 | 66.75 | 63.71 | 4.93M |
| September 17, 2025 | 65.32 | 66.04 | 66.04 | 66.67 | 65.01 | 4.09M |
| September 16, 2025 | 65.52 | 65.4 | 65.4 | 65.55 | 63.88 | 3.97M |
| September 15, 2025 | 63 | 64.86 | 64.86 | 65.4 | 62.86 | 5.75M |
| September 12, 2025 | 63.3 | 62.46 | 62.46 | 63.8 | 62.2 | 2.82M |
| September 11, 2025 | 62.11 | 62.99 | 62.99 | 63 | 61 | 2.64M |
| September 10, 2025 | 62.7 | 62.11 | 62.11 | 63.79 | 62.04 | 2.12M |
| September 09, 2025 | 64.45 | 62.93 | 62.93 | 64.45 | 62.52 | 2.79M |
| September 08, 2025 | 61.56 | 64.46 | 64.46 | 64.64 | 61.4 | 5.82M |
| September 05, 2025 | 58.88 | 61.38 | 61.38 | 61.61 | 58.51 | 3.68M |
| September 04, 2025 | 60.28 | 58.92 | 58.92 | 61.35 | 58.1 | 3.3M |