44.55
+0.83(+1.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 43.88 | 44.55 | 44.55 | 45.47 | 43.51 | 5.64M |
| December 04, 2025 | 45 | 43.72 | 43.72 | 45.43 | 43.53 | 5.91M |
| December 03, 2025 | 46.3 | 45.52 | 45.52 | 46.86 | 44.94 | 8.27M |
| December 02, 2025 | 43.39 | 46.08 | 46.08 | 48.11 | 42.15 | 13.96M |
| December 01, 2025 | 44.87 | 43.74 | 43.74 | 44.97 | 42.8 | 7.2M |
| November 28, 2025 | 42.81 | 44.86 | 44.86 | 46 | 42.65 | 6.63M |
| November 27, 2025 | 42.96 | 43.18 | 43.18 | 44.7 | 42.68 | 4.19M |
| November 26, 2025 | 42.39 | 43 | 43 | 43.8 | 42.14 | 3.52M |
| November 25, 2025 | 43.31 | 42.53 | 42.53 | 43.31 | 42.2 | 2.98M |
| November 24, 2025 | 42.18 | 42.75 | 42.75 | 43.38 | 41.77 | 2.72M |
| November 21, 2025 | 43.95 | 42.03 | 42.03 | 43.95 | 42.03 | 3.48M |
| November 20, 2025 | 44.44 | 44.25 | 44.25 | 45.18 | 43.79 | 2.77M |
| November 19, 2025 | 45.71 | 44.36 | 44.36 | 46.15 | 44.18 | 3.05M |
| November 18, 2025 | 45.3 | 45.71 | 45.71 | 46.2 | 44.94 | 2.87M |
| November 17, 2025 | 45.05 | 45.45 | 45.45 | 45.5 | 44.45 | 3.14M |
| November 14, 2025 | 45.76 | 45.4 | 45.4 | 46.05 | 45.38 | 2.49M |
| November 13, 2025 | 46.04 | 46.3 | 46.3 | 46.64 | 45.9 | 2.29M |
| November 12, 2025 | 46.72 | 46.22 | 46.22 | 46.81 | 45.3 | 2.97M |
| November 11, 2025 | 46.7 | 46.7 | 46.7 | 48.08 | 46.55 | 3.94M |
| November 10, 2025 | 46.85 | 46.78 | 46.78 | 47.17 | 45.7 | 3.86M |
| November 07, 2025 | 47.17 | 46.65 | 46.65 | 47.47 | 46.2 | 2.72M |
| November 06, 2025 | 47.01 | 47.5 | 47.5 | 47.68 | 46.56 | 3.08M |
| November 05, 2025 | 48.19 | 46.99 | 46.99 | 48.39 | 46.88 | 4.11M |
| November 04, 2025 | 50.14 | 48.67 | 48.67 | 50.46 | 48.18 | 3.99M |
| November 03, 2025 | 50.17 | 50.61 | 50.61 | 51.18 | 49.7 | 5.47M |
| October 31, 2025 | 47.66 | 49.81 | 49.81 | 50.96 | 47.4 | 7.06M |
| October 30, 2025 | 48.25 | 47.38 | 47.38 | 48.49 | 46.74 | 4.62M |
| October 29, 2025 | 49.43 | 48.54 | 48.54 | 49.63 | 48.3 | 4.19M |
| October 28, 2025 | 48.87 | 49.38 | 49.38 | 50.05 | 48.71 | 3.72M |
| October 27, 2025 | 50.14 | 49.1 | 49.1 | 50.8 | 48.71 | 4.8M |
| October 24, 2025 | 48.32 | 49.67 | 49.67 | 49.9 | 48.32 | 3.93M |
| October 23, 2025 | 49.16 | 48.36 | 48.36 | 49.49 | 47.33 | 4.74M |
| October 22, 2025 | 50 | 49.32 | 49.32 | 50.26 | 49.23 | 3.16M |
| October 21, 2025 | 49.45 | 50.07 | 50.07 | 50.66 | 49.12 | 4.41M |
| October 20, 2025 | 51.02 | 49.46 | 49.46 | 51.48 | 48.89 | 5.82M |
| October 17, 2025 | 52.8 | 50.68 | 50.68 | 53.02 | 50.59 | 5.31M |
| October 16, 2025 | 55 | 52.95 | 52.95 | 55.52 | 52.68 | 5.27M |
| October 15, 2025 | 54.88 | 54.98 | 54.98 | 55.37 | 54.02 | 3.54M |
| October 14, 2025 | 57.65 | 54.86 | 54.86 | 58.45 | 54.6 | 6.93M |
| October 13, 2025 | 54.83 | 57.64 | 57.64 | 58.98 | 53.02 | 8.71M |
| October 10, 2025 | 57.16 | 56.6 | 56.6 | 57.75 | 56.2 | 5.92M |
| October 09, 2025 | 60.09 | 57.15 | 57.15 | 60.09 | 57 | 11.65M |
| September 30, 2025 | 61.58 | 60.59 | 60.59 | 61.58 | 59.51 | 8.91M |
| September 29, 2025 | 57.81 | 60.58 | 60.58 | 60.77 | 57.81 | 9.56M |
| September 26, 2025 | 61 | 59.69 | 59.69 | 62.86 | 59.38 | 10.37M |
| September 25, 2025 | 60.72 | 61.43 | 61.43 | 62.06 | 59.2 | 15.68M |
| September 24, 2025 | 56 | 60.65 | 60.65 | 62.81 | 55.6 | 22.82M |
| September 23, 2025 | 57.79 | 57.1 | 57.1 | 58.87 | 54.6 | 13.61M |
| September 22, 2025 | 56.18 | 57 | 57 | 57.27 | 54.75 | 11.68M |
| September 19, 2025 | 54.04 | 56.18 | 56.18 | 58.08 | 53.61 | 16.72M |
| September 18, 2025 | 54.95 | 53.08 | 53.08 | 55.69 | 53.08 | 11.74M |
| September 17, 2025 | 52.54 | 55.73 | 55.73 | 57.79 | 52.54 | 17.34M |
| September 16, 2025 | 52.52 | 52.54 | 52.54 | 53.24 | 51.95 | 6.04M |
| September 15, 2025 | 53.5 | 53 | 53 | 54.59 | 52.83 | 6.46M |
| September 12, 2025 | 54.04 | 53.11 | 53.11 | 54.26 | 52.86 | 5.61M |
| September 11, 2025 | 52.9 | 54.08 | 54.08 | 54.75 | 52.55 | 5.62M |
| September 10, 2025 | 53.54 | 53.23 | 53.23 | 54.25 | 53 | 4.39M |
| September 09, 2025 | 55.88 | 53.74 | 53.74 | 55.88 | 53.58 | 5.36M |
| September 08, 2025 | 55.7 | 55.88 | 55.88 | 56.29 | 54.85 | 6.07M |
| September 05, 2025 | 52.77 | 56.37 | 56.37 | 57.49 | 52.41 | 10.71M |
