55.52
-0.97(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 56.05 | 55.52 | 55.52 | 56.47 | 55.3 | 2.09M |
| November 06, 2025 | 55.01 | 56.49 | 56.49 | 56.85 | 55.01 | 2.16M |
| November 05, 2025 | 55.72 | 55.59 | 55.59 | 56.66 | 54.83 | 2.51M |
| November 04, 2025 | 58.63 | 56.39 | 56.39 | 58.66 | 55.87 | 2.47M |
| November 03, 2025 | 58.98 | 57.98 | 57.98 | 59.73 | 57.35 | 3.35M |
| October 31, 2025 | 56.35 | 58.75 | 58.75 | 58.95 | 55.52 | 4.38M |
| October 30, 2025 | 56.59 | 55.9 | 55.9 | 56.77 | 54.8 | 5.1M |
| October 29, 2025 | 58.86 | 57.8 | 57.8 | 59.4 | 56.9 | 4.65M |
| October 28, 2025 | 60.83 | 59.25 | 59.25 | 60.98 | 59.11 | 2.03M |
| October 27, 2025 | 61.38 | 60.87 | 60.87 | 62.35 | 60.45 | 2.51M |
| October 24, 2025 | 59.87 | 60.47 | 60.47 | 61.18 | 59.18 | 2.11M |
| October 23, 2025 | 60 | 59.64 | 59.64 | 60.47 | 58.11 | 2.8M |
| October 22, 2025 | 60.19 | 60.25 | 60.25 | 61.99 | 60.19 | 1.76M |
| October 21, 2025 | 60.55 | 60.86 | 60.86 | 61.41 | 59.91 | 2.16M |
| October 20, 2025 | 61.18 | 61.01 | 61.01 | 62.2 | 60 | 3.46M |
| October 17, 2025 | 63.61 | 60.1 | 60.1 | 63.91 | 59.48 | 3.77M |
| October 16, 2025 | 61.73 | 62.21 | 62.21 | 62.65 | 60.8 | 3.32M |
| October 15, 2025 | 60.2 | 61.42 | 61.42 | 61.55 | 59.29 | 3.31M |
| October 14, 2025 | 61.36 | 59.25 | 59.25 | 62.48 | 59 | 4.09M |
| October 13, 2025 | 59.42 | 60.31 | 60.31 | 61.14 | 59.13 | 2.56M |
| October 10, 2025 | 63.68 | 61.19 | 61.19 | 64.19 | 60.92 | 3.98M |
| October 09, 2025 | 66 | 64.16 | 64.16 | 66.99 | 63.22 | 3.7M |
| September 30, 2025 | 67 | 66.04 | 66.04 | 67.17 | 65.16 | 2.76M |
| September 29, 2025 | 66.53 | 66.8 | 66.8 | 67.79 | 65.8 | 2.77M |
| September 26, 2025 | 70 | 66.66 | 66.66 | 70.96 | 65.69 | 5.84M |
| September 25, 2025 | 72 | 71.16 | 71.16 | 74.5 | 71.05 | 2.22M |
| September 24, 2025 | 71.57 | 72.78 | 72.78 | 73.88 | 71.57 | 2.76M |
| September 23, 2025 | 75.79 | 72.21 | 72.21 | 75.8 | 69.94 | 4.59M |
| September 22, 2025 | 76.66 | 76.08 | 76.08 | 78.8 | 75.41 | 2.62M |
| September 19, 2025 | 78.6 | 76.96 | 76.96 | 81 | 76.07 | 3.69M |
| September 18, 2025 | 79 | 79.58 | 79.58 | 82.49 | 78.2 | 5.16M |
| September 17, 2025 | 80.9 | 78.5 | 78.5 | 82.49 | 78.04 | 4.73M |
| September 16, 2025 | 82.01 | 81.71 | 81.71 | 83.8 | 80 | 4.58M |
| September 15, 2025 | 78.7 | 82.4 | 82.4 | 85.95 | 78.7 | 6.67M |
| September 12, 2025 | 77.27 | 79.4 | 79.4 | 81.5 | 75.3 | 5.4M |
| September 11, 2025 | 75 | 77.27 | 77.27 | 78.08 | 70 | 4.99M |
| September 10, 2025 | 77.9 | 78.5 | 78.5 | 80.77 | 76 | 3.51M |
| September 09, 2025 | 79.64 | 78.59 | 78.59 | 83.88 | 78.55 | 3.91M |
| September 08, 2025 | 77.8 | 79.48 | 79.48 | 80.68 | 76.8 | 4.17M |
| September 05, 2025 | 74.85 | 77.11 | 77.11 | 79.5 | 72.7 | 4.07M |
| September 04, 2025 | 78.5 | 74.82 | 74.82 | 79.89 | 73.58 | 5.17M |
| September 03, 2025 | 74.63 | 76.8 | 76.8 | 78.6 | 74.2 | 4.36M |
| September 02, 2025 | 77 | 74.9 | 74.9 | 78.77 | 73.5 | 4.52M |
| September 01, 2025 | 73.3 | 76.9 | 76.9 | 79.28 | 72.74 | 6.03M |
| August 29, 2025 | 73.44 | 73.54 | 73.54 | 75.82 | 71 | 6.84M |
| August 28, 2025 | 70 | 71.01 | 71.01 | 71.8 | 67.77 | 5.66M |
| August 27, 2025 | 72.11 | 70.7 | 70.7 | 74.16 | 70.11 | 4.75M |
| August 26, 2025 | 79 | 72.1 | 72.1 | 79.49 | 71.65 | 8.13M |
| August 25, 2025 | 77.31 | 80 | 80 | 81.28 | 76 | 4.56M |
| August 22, 2025 | 80.7 | 78.72 | 78.72 | 80.99 | 76.6 | 4.03M |
| August 21, 2025 | 80 | 81.13 | 81.13 | 85.21 | 78.6 | 5.89M |
| August 20, 2025 | 80 | 80.5 | 80.5 | 82.5 | 77.6 | 5.21M |
| August 19, 2025 | 81.75 | 82.41 | 82.41 | 86.5 | 77.6 | 6.17M |
| August 18, 2025 | 77.8 | 81.65 | 81.65 | 86 | 77.7 | 7.79M |
| August 15, 2025 | 68.82 | 76.65 | 76.65 | 79.89 | 68.35 | 6.68M |
| August 14, 2025 | 72.13 | 69.32 | 69.32 | 74.65 | 68.59 | 5.74M |
| August 13, 2025 | 67.88 | 71.35 | 71.35 | 71.57 | 66.5 | 6.53M |
| August 12, 2025 | 68.88 | 67.04 | 67.04 | 69.58 | 65.85 | 4.04M |
| August 11, 2025 | 62.8 | 68.66 | 68.66 | 71.17 | 61.28 | 8.82M |
| August 08, 2025 | 60.88 | 63.3 | 63.3 | 64.07 | 60.45 | 5.73M |