57.92
+0.23(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 57.89 | 57.69 | 57.69 | 58.3 | 56.97 | 1.63M |
| December 03, 2025 | 58.4 | 57.89 | 57.89 | 58.51 | 57.4 | 1.72M |
| December 02, 2025 | 58.71 | 58.24 | 58.24 | 59.18 | 58.09 | 1.69M |
| December 01, 2025 | 57.99 | 58.86 | 58.86 | 59.06 | 57.71 | 2.58M |
| November 28, 2025 | 57.73 | 58.09 | 58.09 | 58.28 | 57.36 | 1.71M |
| November 27, 2025 | 56.74 | 57.69 | 57.69 | 58.59 | 56.74 | 3.46M |
| November 26, 2025 | 56.7 | 56.66 | 56.66 | 57.45 | 56.51 | 1.49M |
| November 25, 2025 | 56.12 | 56.97 | 56.97 | 57.76 | 56.12 | 2.78M |
| November 24, 2025 | 54.78 | 55.82 | 55.82 | 56.19 | 54.46 | 1.93M |
| November 21, 2025 | 55.99 | 54.42 | 54.42 | 56.5 | 54.42 | 2.66M |
| November 20, 2025 | 57.98 | 56.62 | 56.62 | 58.09 | 56.6 | 1.52M |
| November 19, 2025 | 58.59 | 57.36 | 57.36 | 59.2 | 57.03 | 2.06M |
| November 18, 2025 | 58.07 | 58.62 | 58.62 | 59.21 | 57.73 | 1.77M |
| November 17, 2025 | 58.32 | 58.4 | 58.4 | 58.8 | 58 | 1.46M |
| November 14, 2025 | 59.75 | 58.34 | 58.34 | 59.77 | 58.24 | 2.28M |
| November 13, 2025 | 59.84 | 60.02 | 60.02 | 60.29 | 59.3 | 2.16M |
| November 12, 2025 | 59.79 | 59.85 | 59.85 | 60.19 | 58.6 | 2.46M |
| November 11, 2025 | 60.91 | 59.59 | 59.59 | 61.5 | 59.31 | 2.82M |
| November 10, 2025 | 60.68 | 60.88 | 60.88 | 61.32 | 60.06 | 2.03M |
| November 07, 2025 | 61.23 | 60.42 | 60.42 | 61.23 | 60.14 | 2.16M |
| November 06, 2025 | 60.88 | 61.61 | 61.61 | 61.78 | 60.68 | 2.22M |
| November 05, 2025 | 60.05 | 60.7 | 60.7 | 60.89 | 59.65 | 2.87M |
| November 04, 2025 | 62.4 | 61 | 61 | 62.76 | 60.81 | 2.78M |
| November 03, 2025 | 64.11 | 62.59 | 62.59 | 64.34 | 61.55 | 3.52M |
| October 31, 2025 | 64 | 64.1 | 64.1 | 64.58 | 62.94 | 2.98M |
| October 30, 2025 | 66.01 | 63.98 | 63.98 | 66.1 | 63.9 | 4.25M |
| October 29, 2025 | 65.4 | 66.09 | 66.09 | 66.48 | 65.21 | 3.7M |
| October 28, 2025 | 66.22 | 65.5 | 65.5 | 66.66 | 65.28 | 4.98M |
| October 27, 2025 | 67.4 | 67.06 | 67.06 | 67.4 | 65 | 9.92M |
| October 24, 2025 | 64.62 | 67.63 | 67.63 | 67.75 | 64.62 | 5.01M |
| October 23, 2025 | 64 | 64.04 | 64.04 | 64.2 | 62 | 2.56M |
| October 22, 2025 | 64.1 | 64.34 | 64.34 | 65.06 | 63.28 | 2.47M |
| October 21, 2025 | 63.82 | 64.41 | 64.41 | 64.68 | 63.71 | 2.57M |
| October 20, 2025 | 62.8 | 63.77 | 63.77 | 64.6 | 62.4 | 4.02M |
| October 17, 2025 | 65.64 | 61.89 | 61.89 | 66.12 | 61.77 | 4.67M |
| October 16, 2025 | 66.25 | 65.78 | 65.78 | 67.39 | 65.3 | 3.21M |
| October 15, 2025 | 65.01 | 66.63 | 66.63 | 66.8 | 64.31 | 3.55M |
| October 14, 2025 | 68.86 | 65.26 | 65.26 | 69.97 | 65.04 | 5.8M |
| October 13, 2025 | 63.84 | 68.4 | 68.4 | 68.61 | 63.5 | 4.98M |
| October 10, 2025 | 70 | 67.49 | 67.49 | 70.05 | 67.33 | 6.51M |
| October 09, 2025 | 71.51 | 71.17 | 71.17 | 73.84 | 70.56 | 8.23M |
| September 30, 2025 | 70.7 | 71.43 | 71.43 | 72.12 | 70.2 | 7.44M |
| September 29, 2025 | 69.5 | 70.75 | 70.75 | 70.75 | 67.87 | 6.21M |
| September 26, 2025 | 69.06 | 69.88 | 69.88 | 71.02 | 68.66 | 7.3M |
| September 25, 2025 | 69.8 | 69.5 | 69.5 | 70.45 | 69 | 6.96M |
| September 24, 2025 | 67.17 | 70.16 | 70.16 | 70.91 | 66.86 | 11.52M |
| September 23, 2025 | 67.7 | 67.5 | 67.5 | 68.6 | 65.15 | 6.48M |
| September 22, 2025 | 65.38 | 67.12 | 67.12 | 67.5 | 65.34 | 5.07M |
| September 19, 2025 | 66.93 | 65.86 | 65.86 | 68.19 | 65.28 | 6.17M |
| September 18, 2025 | 68.32 | 67.49 | 67.49 | 70.28 | 65.89 | 9.89M |
| September 17, 2025 | 68.75 | 68.3 | 68.3 | 69.77 | 67.22 | 6.84M |
| September 16, 2025 | 67.2 | 68.94 | 68.94 | 69.69 | 67.15 | 8.69M |
| September 15, 2025 | 74 | 68.4 | 68.4 | 74.14 | 68.03 | 14.86M |
| September 12, 2025 | 65.04 | 66.36 | 66.36 | 67.13 | 64.16 | 6.72M |
| September 11, 2025 | 62.01 | 65.04 | 65.04 | 65.22 | 61.66 | 6.03M |
| September 10, 2025 | 62.12 | 62.52 | 62.52 | 63.13 | 61.88 | 2.97M |
| September 09, 2025 | 64 | 61.98 | 61.98 | 64 | 61.77 | 3.62M |
| September 08, 2025 | 63.79 | 64.3 | 64.3 | 64.55 | 62.52 | 4.76M |
| September 05, 2025 | 62.66 | 64.03 | 64.03 | 64.1 | 61.57 | 5.02M |
| September 04, 2025 | 65.61 | 62.19 | 62.19 | 66 | 60.64 | 7.47M |