46.93
+0.05(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 46.56 | 46.88 | 46.88 | 47.87 | 46.14 | 5.18M |
| January 13, 2026 | 47.63 | 46.07 | 46.07 | 47.94 | 45.9 | 4.1M |
| January 12, 2026 | 45.49 | 47.64 | 47.64 | 48.02 | 45.49 | 6.63M |
| January 09, 2026 | 45.2 | 45.39 | 45.39 | 45.4 | 44.84 | 2.43M |
| January 08, 2026 | 44.82 | 45 | 45 | 45.48 | 44.8 | 1.84M |
| January 07, 2026 | 45.49 | 44.66 | 44.66 | 45.49 | 44.6 | 2.65M |
| January 06, 2026 | 45.8 | 45.45 | 45.45 | 45.99 | 45.01 | 3.23M |
| January 05, 2026 | 44.86 | 45.67 | 45.67 | 45.8 | 44.44 | 3.12M |
| December 31, 2025 | 45.21 | 44.81 | 44.81 | 45.54 | 44 | 2.97M |
| December 30, 2025 | 43.38 | 44.31 | 44.31 | 45.3 | 43.19 | 3.5M |
| December 29, 2025 | 43.16 | 43.38 | 43.38 | 43.8 | 43.02 | 1.36M |
| December 26, 2025 | 43.39 | 43.17 | 43.17 | 43.68 | 43.01 | 1.36M |
| December 25, 2025 | 43.38 | 43.62 | 43.62 | 43.72 | 43.17 | 1.17M |
| December 24, 2025 | 42.62 | 43.42 | 43.42 | 43.46 | 42.49 | 1.32M |
| December 23, 2025 | 43.03 | 42.62 | 42.62 | 43.17 | 42.46 | 1.11M |
| December 22, 2025 | 43.03 | 43.11 | 43.11 | 43.47 | 43.03 | 1.01M |
| December 19, 2025 | 42.65 | 43.03 | 43.03 | 43.24 | 42.65 | 1.09M |
| December 18, 2025 | 42.45 | 42.63 | 42.63 | 43.08 | 42.18 | 1.29M |
| December 17, 2025 | 42.74 | 42.77 | 42.77 | 42.99 | 41.91 | 1.83M |
| December 16, 2025 | 43.69 | 42.74 | 42.74 | 43.88 | 42.63 | 1.69M |
| December 15, 2025 | 43.86 | 43.68 | 43.68 | 44.2 | 43.6 | 1.39M |
| December 12, 2025 | 44.4 | 44.36 | 44.36 | 44.86 | 43.98 | 1.42M |
| December 11, 2025 | 45.68 | 44.4 | 44.4 | 45.78 | 44.36 | 2.03M |
| December 10, 2025 | 46 | 45.67 | 45.67 | 46.09 | 45.43 | 1.39M |
| December 09, 2025 | 46.18 | 46.07 | 46.07 | 46.7 | 46.01 | 1.56M |
| December 08, 2025 | 46.2 | 46.33 | 46.33 | 46.5 | 45.88 | 1.71M |
| December 05, 2025 | 46.1 | 46.29 | 46.29 | 46.7 | 45.31 | 1.86M |
| December 04, 2025 | 46.28 | 46 | 46 | 46.68 | 45.41 | 1.92M |
| December 03, 2025 | 47.36 | 46.42 | 46.42 | 47.65 | 46.26 | 2.09M |
| December 02, 2025 | 47.25 | 47.38 | 47.38 | 47.9 | 47.04 | 3M |
| December 01, 2025 | 46.13 | 47.29 | 47.29 | 47.8 | 45.88 | 4.36M |
| November 28, 2025 | 46.28 | 45.93 | 45.93 | 46.33 | 45.73 | 1.45M |
| November 27, 2025 | 45.4 | 45.97 | 45.97 | 46.31 | 45.39 | 2.25M |
| November 26, 2025 | 45.22 | 45.45 | 45.45 | 46.25 | 45.18 | 1.76M |
| November 25, 2025 | 45.18 | 45.45 | 45.45 | 45.88 | 45.1 | 2.15M |
| November 24, 2025 | 43.8 | 45 | 45 | 45.18 | 43.33 | 2.48M |
| November 21, 2025 | 45.08 | 43.36 | 43.36 | 45.64 | 43.34 | 2.71M |
| November 20, 2025 | 46.07 | 45.51 | 45.51 | 46.5 | 45.5 | 1.51M |
| November 19, 2025 | 46.61 | 45.92 | 45.92 | 46.73 | 45.82 | 1.95M |
| November 18, 2025 | 46.14 | 46.76 | 46.76 | 46.9 | 46.14 | 2.03M |
| November 17, 2025 | 45.9 | 46.38 | 46.38 | 46.78 | 45.81 | 1.81M |
| November 14, 2025 | 45.9 | 45.91 | 45.91 | 46.3 | 45.86 | 1.38M |
| November 13, 2025 | 46.19 | 46.29 | 46.29 | 46.37 | 45.9 | 1.56M |
| November 12, 2025 | 47.15 | 46.19 | 46.19 | 47.31 | 45.68 | 2.59M |
| November 11, 2025 | 47.02 | 47.33 | 47.33 | 47.4 | 46.96 | 2.13M |
| November 10, 2025 | 46.8 | 47.16 | 47.16 | 47.18 | 46.55 | 2.17M |
| November 07, 2025 | 46.8 | 46.8 | 46.8 | 47.07 | 46.63 | 1.88M |
| November 06, 2025 | 47.4 | 47.11 | 47.11 | 47.52 | 46.82 | 2.34M |
| November 05, 2025 | 47.21 | 47.37 | 47.37 | 47.6 | 47 | 2.58M |
| November 04, 2025 | 48.63 | 47.83 | 47.83 | 48.9 | 47.21 | 3.1M |
| November 03, 2025 | 48.12 | 48.63 | 48.63 | 48.69 | 47.86 | 2.94M |
| October 31, 2025 | 48.94 | 48.53 | 48.53 | 49.98 | 48.43 | 4.55M |
| October 30, 2025 | 48.47 | 47.62 | 47.62 | 48.51 | 47.6 | 3.51M |
| October 29, 2025 | 48.89 | 48.46 | 48.46 | 48.89 | 47.94 | 4.94M |
| October 28, 2025 | 49.6 | 49.52 | 49.52 | 49.88 | 49.2 | 4.11M |
| October 27, 2025 | 49.3 | 49.7 | 49.7 | 49.77 | 48.81 | 5.05M |
| October 24, 2025 | 49.6 | 49.3 | 49.3 | 49.98 | 49.18 | 4.81M |
| October 23, 2025 | 51.01 | 49.68 | 49.68 | 51.17 | 49.18 | 6.67M |
| October 22, 2025 | 51.07 | 51.73 | 51.73 | 53.5 | 49.97 | 11.19M |
| October 21, 2025 | 53.88 | 52.32 | 52.32 | 53.88 | 51.07 | 15.78M |
