58.04
+0.15(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 57.95 | 58.04 | 58.04 | 58.58 | 56.73 | 6.1M |
| December 24, 2025 | 55.96 | 57.89 | 57.89 | 58.17 | 55.96 | 6.48M |
| December 23, 2025 | 55.08 | 56.62 | 56.62 | 58.32 | 55 | 9.08M |
| December 22, 2025 | 54.72 | 55.08 | 55.08 | 55.83 | 54 | 4.88M |
| December 19, 2025 | 54.1 | 54.1 | 54.1 | 54.87 | 53.8 | 4.09M |
| December 18, 2025 | 54.8 | 53.82 | 53.82 | 56.08 | 53.73 | 5.64M |
| December 17, 2025 | 54.22 | 55.53 | 55.53 | 55.53 | 53.26 | 6.89M |
| December 16, 2025 | 55 | 53.4 | 53.4 | 55.03 | 52.74 | 4.88M |
| December 15, 2025 | 56.9 | 54.83 | 54.83 | 56.9 | 54.61 | 6.02M |
| December 12, 2025 | 57 | 57 | 57 | 58.37 | 55.58 | 8.24M |
| December 11, 2025 | 59.58 | 57.39 | 57.39 | 59.91 | 57.33 | 7.3M |
| December 10, 2025 | 61.97 | 59.78 | 59.78 | 62.36 | 59.07 | 8.25M |
| December 09, 2025 | 63.61 | 61.49 | 61.49 | 64.37 | 61.4 | 13.11M |
| December 08, 2025 | 57 | 64.15 | 64.15 | 65.34 | 56.6 | 23.6M |
| December 05, 2025 | 51.62 | 54.45 | 54.45 | 54.57 | 51.07 | 6.06M |
| December 04, 2025 | 51.88 | 51.55 | 51.55 | 52.45 | 50.75 | 3.54M |
| December 03, 2025 | 53.42 | 51.95 | 51.95 | 54.1 | 51.8 | 3.76M |
| December 02, 2025 | 54.2 | 53.48 | 53.48 | 54.85 | 53.29 | 3.62M |
| December 01, 2025 | 55.84 | 54.75 | 54.75 | 56.47 | 54.35 | 5.5M |
| November 28, 2025 | 54.74 | 56.1 | 56.1 | 56.5 | 54.51 | 4.98M |
| November 27, 2025 | 54.8 | 54.95 | 54.95 | 56.8 | 54.53 | 6.33M |
| November 26, 2025 | 56.88 | 54.8 | 54.8 | 56.88 | 54.58 | 6.89M |
| November 25, 2025 | 56.15 | 57.19 | 57.19 | 59.15 | 55.69 | 10.1M |
| November 24, 2025 | 53 | 56.13 | 56.13 | 57.5 | 53 | 13.66M |
| November 21, 2025 | 53.8 | 50.28 | 50.28 | 54.2 | 50.19 | 7.07M |
| November 20, 2025 | 55.87 | 54.68 | 54.68 | 57.49 | 54.48 | 4.14M |
| November 19, 2025 | 56.94 | 56.01 | 56.01 | 59.13 | 55.6 | 5.58M |
| November 18, 2025 | 58.35 | 57.27 | 57.27 | 60.67 | 57.05 | 8.43M |
| November 17, 2025 | 57.55 | 58.8 | 58.8 | 60.18 | 57.55 | 7.24M |
| November 14, 2025 | 56.2 | 58 | 58 | 59.67 | 55.01 | 9.3M |
| November 13, 2025 | 54.11 | 56.35 | 56.35 | 57.38 | 54.11 | 6.8M |
| November 12, 2025 | 55.5 | 54.26 | 54.26 | 55.5 | 53.72 | 4.32M |
| November 11, 2025 | 55.75 | 55.86 | 55.86 | 57.2 | 55.73 | 3.72M |
| November 10, 2025 | 58.02 | 55.7 | 55.7 | 59.04 | 55 | 5.75M |
| November 07, 2025 | 57.14 | 57.15 | 57.15 | 58.34 | 55.72 | 4.69M |
| November 06, 2025 | 56.66 | 57.42 | 57.42 | 59.28 | 56.66 | 4.31M |
| November 05, 2025 | 55.01 | 57.25 | 57.25 | 57.8 | 55 | 4.69M |
| November 04, 2025 | 59.3 | 56.87 | 56.87 | 59.3 | 56.26 | 5.46M |
| November 03, 2025 | 61.22 | 59.1 | 59.1 | 61.24 | 57.89 | 7.22M |
| October 31, 2025 | 60.9 | 61.85 | 61.85 | 64.89 | 60.66 | 8.6M |
| October 30, 2025 | 62.2 | 60.51 | 60.51 | 62.23 | 60.51 | 5.9M |
| October 29, 2025 | 59.47 | 62.35 | 62.35 | 62.73 | 58.8 | 8.44M |
| October 28, 2025 | 59.5 | 59.48 | 59.48 | 60.99 | 58.6 | 5.3M |
| October 27, 2025 | 62.33 | 59.98 | 59.98 | 62.33 | 59.37 | 5.67M |
| October 24, 2025 | 59.25 | 60.87 | 60.87 | 61.5 | 58.6 | 5.35M |
| October 23, 2025 | 58.59 | 58.94 | 58.94 | 59.1 | 57.65 | 4.13M |
| October 22, 2025 | 58.95 | 58.16 | 58.16 | 59.68 | 57.58 | 4.47M |
| October 21, 2025 | 59 | 59.39 | 59.39 | 59.93 | 58.35 | 5.63M |
| October 20, 2025 | 58.68 | 59.95 | 59.95 | 61.29 | 58.5 | 5.44M |
| October 17, 2025 | 60.36 | 57.84 | 57.84 | 61.6 | 57.8 | 4.87M |
| October 16, 2025 | 61.83 | 60.5 | 60.5 | 63.22 | 60.41 | 5.21M |
| October 15, 2025 | 60.06 | 61.78 | 61.78 | 61.8 | 59.5 | 4.65M |
| October 14, 2025 | 63.58 | 60.25 | 60.25 | 64.95 | 59.87 | 7.13M |
| October 13, 2025 | 57.61 | 63.96 | 63.96 | 64.25 | 57.61 | 7.7M |
| October 10, 2025 | 71 | 61.7 | 61.7 | 71 | 61.5 | 14.22M |
| October 09, 2025 | 73.6 | 71.27 | 71.27 | 74.01 | 71.25 | 9.02M |
| September 30, 2025 | 71.09 | 72.23 | 72.23 | 73.79 | 71.09 | 8.06M |
| September 29, 2025 | 69.9 | 71.85 | 71.85 | 72.51 | 69.01 | 8.29M |
| September 26, 2025 | 70.35 | 69.01 | 69.01 | 73.01 | 69 | 7.21M |
| September 25, 2025 | 73.2 | 71.16 | 71.16 | 73.79 | 71.13 | 9.5M |