45.00
+1.31(+3.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 43.69 | 45 | 45 | 45.19 | 42.76 | 20.6M |
| December 04, 2025 | 40.41 | 43.69 | 43.69 | 44.25 | 40.41 | 21.04M |
| December 03, 2025 | 42.48 | 41.82 | 41.82 | 42.59 | 41.23 | 12.89M |
| December 02, 2025 | 41.2 | 42.6 | 42.6 | 43.28 | 40.91 | 15.74M |
| December 01, 2025 | 41.2 | 41.22 | 41.22 | 41.98 | 40.88 | 12.76M |
| November 28, 2025 | 40.41 | 41.09 | 41.09 | 41.29 | 40.08 | 7.66M |
| November 27, 2025 | 41.1 | 40.46 | 40.46 | 41.1 | 40.45 | 6.5M |
| November 26, 2025 | 42.57 | 41.18 | 41.18 | 42.86 | 41.02 | 9.17M |
| November 25, 2025 | 42.85 | 42.56 | 42.56 | 42.99 | 42.42 | 4.09M |
| November 24, 2025 | 41.82 | 42.77 | 42.77 | 42.94 | 41.4 | 5.44M |
| November 21, 2025 | 41.9 | 41.53 | 41.53 | 42.11 | 41.36 | 4.62M |
| November 20, 2025 | 43.1 | 42.34 | 42.34 | 43.1 | 42.32 | 4.38M |
| November 19, 2025 | 43.28 | 43.12 | 43.12 | 43.48 | 42.77 | 3.83M |
| November 18, 2025 | 43.99 | 43.38 | 43.38 | 44 | 43.28 | 4.28M |
| November 17, 2025 | 43.9 | 43.98 | 43.98 | 44.25 | 43.72 | 6.09M |
| November 14, 2025 | 43.62 | 43.61 | 43.61 | 43.95 | 43.51 | 3.76M |
| November 13, 2025 | 43.76 | 43.81 | 43.81 | 44.41 | 43.68 | 5.06M |
| November 12, 2025 | 43.36 | 43.85 | 43.85 | 43.86 | 43.13 | 3.89M |
| November 11, 2025 | 43.49 | 43.35 | 43.35 | 43.91 | 43.23 | 4.54M |
| November 10, 2025 | 43.61 | 43.51 | 43.51 | 43.82 | 43.01 | 5.83M |
| November 07, 2025 | 43.76 | 43.56 | 43.56 | 43.96 | 43.47 | 4.28M |
| November 06, 2025 | 44.13 | 43.98 | 43.98 | 44.29 | 43.7 | 4.84M |
| November 05, 2025 | 44.33 | 44.12 | 44.12 | 44.47 | 43.8 | 4.73M |
| November 04, 2025 | 44.71 | 44.59 | 44.59 | 44.74 | 44.21 | 3.6M |
| November 03, 2025 | 44.8 | 44.74 | 44.74 | 44.92 | 44.3 | 4.42M |
| October 31, 2025 | 44.65 | 44.79 | 44.79 | 44.95 | 44.22 | 5.16M |
| October 30, 2025 | 44.88 | 44.65 | 44.65 | 45.38 | 44.5 | 8.1M |
| October 29, 2025 | 44.68 | 44.96 | 44.96 | 45.4 | 44.61 | 7.96M |
| October 28, 2025 | 44.8 | 44.85 | 44.85 | 45.04 | 44.22 | 5.09M |
| October 27, 2025 | 45.2 | 44.99 | 44.99 | 45.38 | 44.77 | 6.37M |
| October 24, 2025 | 44.3 | 44.88 | 44.88 | 45.21 | 44.26 | 6.22M |
| October 23, 2025 | 44.07 | 43.88 | 43.88 | 44.07 | 43.4 | 5.27M |
| October 22, 2025 | 45.31 | 44.26 | 44.26 | 45.48 | 43.66 | 10.25M |
| October 21, 2025 | 45.94 | 45.51 | 45.51 | 46.15 | 45.22 | 5.11M |
| October 20, 2025 | 46 | 45.8 | 45.8 | 46.53 | 45.7 | 2.73M |
| October 17, 2025 | 46.36 | 45.92 | 45.92 | 46.64 | 45.75 | 5.09M |
| October 16, 2025 | 47.07 | 46.59 | 46.59 | 47.3 | 46.18 | 5.58M |
| October 15, 2025 | 46.88 | 47.1 | 47.1 | 47.1 | 46.1 | 3.61M |
| October 14, 2025 | 48.59 | 47 | 47 | 48.68 | 46.8 | 8.43M |
| October 13, 2025 | 48.5 | 48.57 | 48.57 | 48.96 | 47.7 | 7.35M |
| October 10, 2025 | 49.8 | 49.28 | 49.28 | 50.14 | 49 | 5.28M |
| October 09, 2025 | 51.51 | 49.97 | 49.97 | 51.69 | 49.7 | 7.45M |
| September 30, 2025 | 49.2 | 51.31 | 51.31 | 51.9 | 49.01 | 7.49M |
| September 29, 2025 | 49.12 | 49.17 | 49.17 | 49.7 | 48.7 | 4.17M |
| September 26, 2025 | 49.24 | 49.02 | 49.02 | 49.98 | 48.93 | 3.63M |
| September 25, 2025 | 50.78 | 49.36 | 49.36 | 51 | 49.25 | 5.56M |
| September 24, 2025 | 50.87 | 50.9 | 50.9 | 51.39 | 50.75 | 2.88M |
| September 23, 2025 | 50.28 | 51.03 | 51.03 | 51.2 | 50.01 | 4.14M |
| September 22, 2025 | 50.72 | 50.25 | 50.25 | 50.99 | 49.82 | 4.37M |
| September 19, 2025 | 51.4 | 50.81 | 50.81 | 52.17 | 50.8 | 3.59M |
| September 18, 2025 | 51.05 | 51.48 | 51.48 | 54.53 | 50.91 | 9.72M |
| September 17, 2025 | 48.62 | 51.12 | 51.12 | 51.48 | 48.5 | 7.54M |
| September 16, 2025 | 49.25 | 48.68 | 48.68 | 49.27 | 48.53 | 2.32M |
| September 15, 2025 | 49.24 | 49.25 | 49.25 | 49.49 | 48.9 | 2.41M |
| September 12, 2025 | 49.08 | 49.15 | 49.15 | 49.79 | 48.57 | 4.02M |
| September 11, 2025 | 48 | 49.19 | 49.19 | 49.24 | 47.88 | 5.36M |
| September 10, 2025 | 48.73 | 48 | 48 | 49.13 | 47.87 | 4.59M |
| September 09, 2025 | 49.17 | 48.91 | 48.91 | 49.98 | 48.68 | 3.22M |
| September 08, 2025 | 49.8 | 49.29 | 49.29 | 49.82 | 48.68 | 4.87M |
| September 05, 2025 | 49.3 | 49.82 | 49.82 | 50.65 | 48.8 | 5.34M |