55.13
-1.11(-1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 55 | 56.24 | 56.24 | 56.3 | 54.56 | 15.09M |
| December 23, 2025 | 55.03 | 54.98 | 54.98 | 56.29 | 54.5 | 12.61M |
| December 22, 2025 | 54.8 | 55.49 | 55.49 | 56.73 | 54.65 | 14.74M |
| December 19, 2025 | 55.85 | 54.5 | 54.5 | 56.48 | 54.34 | 15.08M |
| December 18, 2025 | 57.2 | 55.66 | 55.66 | 57.74 | 55.66 | 16.51M |
| December 17, 2025 | 54.35 | 57.91 | 57.91 | 58.58 | 54 | 33.18M |
| December 16, 2025 | 54.21 | 54.3 | 54.3 | 56.08 | 53.51 | 16.24M |
| December 15, 2025 | 54.65 | 54.55 | 54.55 | 56.75 | 54.3 | 16.81M |
| December 12, 2025 | 55.35 | 55.2 | 55.2 | 55.8 | 54.15 | 18.05M |
| December 11, 2025 | 57.53 | 55.5 | 55.5 | 57.88 | 55.5 | 21.1M |
| December 10, 2025 | 53.1 | 56.88 | 56.88 | 59.86 | 53.1 | 44.61M |
| December 09, 2025 | 52.48 | 52.7 | 52.7 | 53.17 | 52.21 | 10.6M |
| December 08, 2025 | 52.9 | 53.24 | 53.24 | 53.56 | 52.41 | 15.92M |
| December 05, 2025 | 53.73 | 52.82 | 52.82 | 53.79 | 52.63 | 16.19M |
| December 04, 2025 | 53.55 | 54.25 | 54.25 | 55.22 | 52.4 | 24.49M |
| December 03, 2025 | 49.24 | 53.3 | 53.3 | 54.19 | 48.3 | 32.22M |
| December 02, 2025 | 50 | 49.38 | 49.38 | 51.39 | 49.15 | 15.16M |
| December 01, 2025 | 46.46 | 50.93 | 50.93 | 51.8 | 46.3 | 27.6M |
| November 28, 2025 | 45.94 | 46.43 | 46.43 | 46.43 | 45.78 | 4.45M |
| November 27, 2025 | 46.07 | 46.01 | 46.01 | 46.69 | 45.75 | 5.78M |
| November 26, 2025 | 46.22 | 45.88 | 45.88 | 46.42 | 45.85 | 5.59M |
| November 25, 2025 | 46.5 | 46.22 | 46.22 | 47 | 46.19 | 4.97M |
| November 24, 2025 | 46.27 | 46.07 | 46.07 | 46.53 | 45.8 | 4.99M |
| November 21, 2025 | 46.35 | 45.98 | 45.98 | 46.88 | 45.36 | 7.63M |
| November 20, 2025 | 47.5 | 46.91 | 46.91 | 47.62 | 46.91 | 4.78M |
| November 19, 2025 | 48.04 | 47.01 | 47.01 | 48.32 | 46.9 | 7.15M |
| November 18, 2025 | 48 | 48.1 | 48.1 | 48.42 | 47.82 | 5.52M |
| November 17, 2025 | 48.8 | 48.11 | 48.11 | 49.07 | 48 | 6.18M |
| November 14, 2025 | 49.5 | 48.63 | 48.63 | 49.58 | 48.63 | 6.43M |
| November 13, 2025 | 49.35 | 49.8 | 49.8 | 49.99 | 49.15 | 7.1M |
| November 12, 2025 | 49.46 | 49.53 | 49.53 | 49.64 | 48.9 | 6.6M |
| November 11, 2025 | 49.5 | 49.23 | 49.23 | 50.25 | 49.2 | 6.35M |
| November 10, 2025 | 49.1 | 49.33 | 49.33 | 49.84 | 49.1 | 6.96M |
| November 07, 2025 | 49.17 | 49.02 | 49.02 | 49.46 | 48.65 | 6.19M |
| November 06, 2025 | 49.3 | 49.52 | 49.52 | 49.85 | 49.1 | 8.63M |
| November 05, 2025 | 48.81 | 49.06 | 49.06 | 49.39 | 48.63 | 6.67M |
| November 04, 2025 | 49.92 | 49.34 | 49.34 | 50.25 | 49.05 | 8.02M |
| November 03, 2025 | 50.5 | 50 | 50 | 50.6 | 49.12 | 10.14M |
| October 31, 2025 | 52.8 | 50.74 | 50.74 | 52.8 | 50.65 | 17.24M |
| October 30, 2025 | 54.49 | 53.49 | 53.49 | 54.49 | 53.32 | 9.03M |
| October 29, 2025 | 53.79 | 54.31 | 54.31 | 54.36 | 53.56 | 9.27M |
| October 28, 2025 | 54 | 53.79 | 53.79 | 54.98 | 53.75 | 11.31M |
| October 27, 2025 | 55.1 | 54.56 | 54.56 | 55.32 | 53.66 | 14.5M |
| October 24, 2025 | 52.85 | 54.24 | 54.24 | 54.49 | 52.85 | 12.35M |
| October 23, 2025 | 52.49 | 52.54 | 52.54 | 52.7 | 51.36 | 7.66M |
| October 22, 2025 | 53.15 | 52.69 | 52.69 | 53.56 | 51.86 | 9.06M |
| October 21, 2025 | 52.87 | 53.48 | 53.48 | 53.99 | 52.6 | 11.99M |
| October 20, 2025 | 52.51 | 52.99 | 52.99 | 55.05 | 52.31 | 18.1M |
| October 17, 2025 | 53.72 | 51.11 | 51.11 | 53.95 | 50.93 | 13.62M |
| October 16, 2025 | 54.63 | 53.97 | 53.94 | 55.27 | 53.8 | 11.66M |
| October 15, 2025 | 54.87 | 55.21 | 55.21 | 56.31 | 53.9 | 15.32M |
| October 14, 2025 | 57.76 | 54.95 | 54.95 | 58.19 | 54.6 | 21.47M |
| October 13, 2025 | 53.2 | 57.28 | 57.28 | 57.74 | 53.01 | 26.73M |
| October 10, 2025 | 57.7 | 54.93 | 54.93 | 58.38 | 54.6 | 25.29M |
| October 09, 2025 | 56.5 | 58.65 | 58.65 | 60.99 | 56.5 | 32.08M |
| September 30, 2025 | 54.68 | 55.55 | 55.55 | 56.59 | 54.62 | 20.97M |
| September 29, 2025 | 54.5 | 54.62 | 54.62 | 55.19 | 53.07 | 18.87M |
| September 26, 2025 | 53.83 | 54.71 | 54.71 | 56.6 | 53.78 | 22.84M |
| September 25, 2025 | 53.8 | 54.19 | 54.19 | 55.46 | 53.5 | 23.96M |
| September 24, 2025 | 52.15 | 54.12 | 54.12 | 54.7 | 51.99 | 31.8M |