44.74
+0.34(+0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 44.7 | 44.74 | 44.74 | 44.91 | 44.37 | 4.36M |
| December 24, 2025 | 44.5 | 44.4 | 44.4 | 44.98 | 44.27 | 5.38M |
| December 23, 2025 | 44.2 | 44.77 | 44.77 | 45.34 | 43.68 | 7.72M |
| December 22, 2025 | 43.57 | 44.36 | 44.36 | 44.79 | 43.3 | 6.19M |
| December 19, 2025 | 44.1 | 43.62 | 43.62 | 44.16 | 43.25 | 5.24M |
| December 18, 2025 | 44.43 | 43.66 | 43.66 | 44.85 | 43.65 | 5.61M |
| December 17, 2025 | 43.77 | 44.57 | 44.57 | 44.9 | 43.38 | 7.49M |
| December 16, 2025 | 43 | 43.75 | 43.75 | 44.5 | 42.6 | 8.48M |
| December 15, 2025 | 42.05 | 44.5 | 44.5 | 46.15 | 41.7 | 16.21M |
| December 12, 2025 | 41.5 | 42.24 | 42.24 | 42.66 | 41.32 | 4.41M |
| December 11, 2025 | 42.72 | 41.6 | 41.6 | 42.86 | 41.6 | 4.7M |
| December 10, 2025 | 42.3 | 42.86 | 42.86 | 42.99 | 42.08 | 3.79M |
| December 09, 2025 | 43.37 | 42.81 | 42.81 | 43.87 | 42.71 | 4.55M |
| December 08, 2025 | 43.03 | 43.35 | 43.35 | 43.6 | 42.95 | 3.87M |
| December 05, 2025 | 42.55 | 43.03 | 43.03 | 43.22 | 42.2 | 3.17M |
| December 04, 2025 | 43.8 | 42.6 | 42.6 | 43.8 | 42.15 | 3.01M |
| December 03, 2025 | 43.52 | 42.84 | 42.84 | 43.82 | 42.68 | 3.67M |
| December 02, 2025 | 44.49 | 43.6 | 43.6 | 44.49 | 43.59 | 3.62M |
| December 01, 2025 | 44.31 | 44.65 | 44.65 | 44.7 | 43.89 | 4.4M |
| November 28, 2025 | 43.8 | 44.64 | 44.64 | 44.73 | 43.38 | 4.41M |
| November 27, 2025 | 43.77 | 43.81 | 43.81 | 44.48 | 43.7 | 3.42M |
| November 26, 2025 | 44.35 | 43.95 | 43.95 | 45 | 43.79 | 5.18M |
| November 25, 2025 | 43.57 | 44.28 | 44.28 | 44.75 | 43.56 | 5M |
| November 24, 2025 | 43.07 | 43.67 | 43.67 | 43.83 | 42.75 | 5.02M |
| November 21, 2025 | 44.51 | 42.9 | 42.9 | 44.8 | 42.86 | 5.74M |
| November 20, 2025 | 45 | 44.43 | 44.43 | 45.16 | 44.4 | 4.91M |
| November 19, 2025 | 45.78 | 44.6 | 44.6 | 46.05 | 44.5 | 4.77M |
| November 18, 2025 | 45.8 | 45.73 | 45.73 | 46.26 | 45.59 | 4.01M |
| November 17, 2025 | 45.8 | 46.08 | 46.08 | 46.38 | 45.55 | 4.36M |
| November 14, 2025 | 45.29 | 45.39 | 45.39 | 46.04 | 45.2 | 4.14M |
| November 13, 2025 | 48.13 | 45.67 | 45.67 | 48.13 | 45 | 4.63M |
| November 12, 2025 | 46.03 | 45.29 | 45.29 | 46.13 | 44.85 | 5.95M |
| November 11, 2025 | 47 | 46.32 | 46.32 | 47.38 | 46.3 | 5.68M |
| November 10, 2025 | 47 | 47.28 | 47.28 | 47.3 | 46.15 | 4.89M |
| November 07, 2025 | 48.13 | 47.06 | 47.06 | 48.35 | 47.05 | 6.77M |
| November 06, 2025 | 47.81 | 48.02 | 48.02 | 48.54 | 47.8 | 4.81M |
| November 05, 2025 | 47.5 | 47.8 | 47.8 | 48.16 | 47.21 | 4.82M |
| November 04, 2025 | 50 | 48.53 | 48.53 | 50.08 | 47.89 | 7.62M |
| November 03, 2025 | 50.32 | 50.11 | 50.11 | 50.55 | 49.52 | 5.82M |
| October 31, 2025 | 49.9 | 49.99 | 49.99 | 50.15 | 49.36 | 5.98M |
| October 30, 2025 | 50.49 | 49.82 | 49.82 | 50.88 | 49.55 | 7.73M |
| October 29, 2025 | 51 | 50.62 | 50.62 | 51.48 | 50.13 | 8.84M |
| October 28, 2025 | 50.82 | 51.78 | 51.78 | 52.5 | 50.62 | 11.85M |
| October 27, 2025 | 50.5 | 51.08 | 51.08 | 51.75 | 50.5 | 9.04M |
| October 24, 2025 | 51.2 | 50.6 | 50.6 | 51.2 | 50.11 | 8.42M |
| October 23, 2025 | 51 | 50.49 | 50.49 | 51.09 | 49.65 | 15.07M |
| October 22, 2025 | 50.01 | 52.44 | 52.44 | 55.21 | 49.63 | 23.7M |
| October 21, 2025 | 49.77 | 50.19 | 50.19 | 50.58 | 49.5 | 6.25M |
| October 20, 2025 | 49.12 | 49.76 | 49.76 | 50.34 | 48.91 | 6.23M |
| October 17, 2025 | 50.7 | 48.78 | 48.78 | 52.15 | 48.77 | 10.51M |
| October 16, 2025 | 52.33 | 50.77 | 50.77 | 52.41 | 50.7 | 8.75M |
| October 15, 2025 | 53.7 | 52.32 | 52.32 | 53.98 | 50.93 | 9.12M |
| October 14, 2025 | 53.36 | 52.07 | 52.07 | 54.09 | 51.77 | 10.25M |
| October 13, 2025 | 51 | 53.35 | 53.35 | 53.87 | 50.5 | 11.72M |
| October 10, 2025 | 55.31 | 53.72 | 53.72 | 56.37 | 53.48 | 12.3M |
| October 09, 2025 | 52.83 | 55.7 | 55.7 | 57.26 | 52.72 | 23.55M |
| September 30, 2025 | 52.9 | 52.45 | 52.45 | 53.29 | 51.88 | 7.87M |
| September 29, 2025 | 52.99 | 52.41 | 52.41 | 53 | 51.91 | 6.35M |
| September 26, 2025 | 54.11 | 53 | 53 | 54.54 | 52.85 | 9.49M |
| September 25, 2025 | 52.03 | 54.22 | 54.22 | 56.18 | 51.83 | 17.32M |