42.80
-0.35(-0.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 45.69 | 43.15 | 43.15 | 45.69 | 42.67 | 5.88M |
| December 03, 2025 | 45.69 | 42.9 | 42.9 | 45.69 | 42.8 | 9.69M |
| December 02, 2025 | 45 | 44.24 | 44.24 | 45.2 | 44.2 | 5.92M |
| December 01, 2025 | 45.83 | 45.29 | 45.29 | 45.85 | 44.8 | 8.54M |
| November 28, 2025 | 45.69 | 45.82 | 45.82 | 46.45 | 45.22 | 7.48M |
| November 27, 2025 | 47.7 | 45.78 | 45.78 | 47.85 | 45.74 | 9.45M |
| November 26, 2025 | 47.42 | 47.5 | 47.5 | 48.79 | 47.33 | 10.68M |
| November 25, 2025 | 48.26 | 47.45 | 47.45 | 49.58 | 47.45 | 22.88M |
| November 24, 2025 | 44.61 | 48.3 | 48.3 | 48.65 | 43.38 | 22.48M |
| November 21, 2025 | 43.36 | 44.23 | 44.23 | 44.95 | 43 | 7.73M |
| November 20, 2025 | 44.81 | 43.5 | 43.5 | 44.96 | 43.45 | 3.99M |
| November 19, 2025 | 45.18 | 44.43 | 44.43 | 45.43 | 44.2 | 6.18M |
| November 18, 2025 | 43.18 | 45.18 | 45.18 | 45.66 | 42.9 | 11.92M |
| November 17, 2025 | 42.83 | 43.2 | 43.2 | 43.3 | 42.5 | 3.65M |
| November 14, 2025 | 46.41 | 42.87 | 42.87 | 46.41 | 42.86 | 5.25M |
| November 13, 2025 | 46.41 | 44.1 | 44.1 | 46.41 | 43.18 | 5.62M |
| November 12, 2025 | 44.07 | 43.61 | 43.61 | 44.23 | 43.32 | 3.6M |
| November 11, 2025 | 45.16 | 44.07 | 44.07 | 45.41 | 44.01 | 4.75M |
| November 10, 2025 | 44.91 | 44.93 | 44.93 | 45.52 | 44.68 | 4.44M |
| November 07, 2025 | 46.41 | 44.88 | 44.88 | 46.58 | 44.74 | 7.33M |
| November 06, 2025 | 47.28 | 46.65 | 46.65 | 47.36 | 46.17 | 6.23M |
| November 05, 2025 | 47.53 | 47.37 | 47.37 | 48 | 46.5 | 6.4M |
| November 04, 2025 | 48.02 | 48.21 | 48.21 | 48.51 | 47.05 | 9.63M |
| November 03, 2025 | 48.12 | 48.2 | 48.2 | 48.96 | 47.66 | 12.74M |
| October 31, 2025 | 44.21 | 47.35 | 47.35 | 47.98 | 44.21 | 18.35M |
| October 30, 2025 | 45.3 | 43.91 | 43.91 | 45.33 | 43.9 | 6.72M |
| October 29, 2025 | 44.84 | 45.36 | 45.36 | 45.39 | 44.34 | 4.71M |
| October 28, 2025 | 44.92 | 45.03 | 45.03 | 45.3 | 43.9 | 7.54M |
| October 27, 2025 | 45.98 | 45.58 | 45.58 | 46.17 | 45.03 | 5.88M |
| October 24, 2025 | 44.24 | 45.85 | 45.85 | 46 | 44.19 | 7.97M |
| October 23, 2025 | 42.94 | 44.4 | 44.4 | 44.45 | 42.6 | 6.01M |
| October 22, 2025 | 43.34 | 43.13 | 43.13 | 43.63 | 42.9 | 3.81M |
| October 21, 2025 | 43.97 | 43.4 | 43.4 | 44.1 | 43.03 | 6.01M |
| October 20, 2025 | 43.72 | 43.86 | 43.86 | 44.27 | 43.63 | 3.83M |
| October 17, 2025 | 45.3 | 43.46 | 43.46 | 45.5 | 43.38 | 5.33M |
| October 16, 2025 | 45.98 | 45.28 | 45.28 | 46.28 | 45.01 | 3.97M |
| October 15, 2025 | 45.73 | 45.99 | 45.99 | 46.11 | 45.14 | 3.62M |
| October 14, 2025 | 46.8 | 45.73 | 45.73 | 47.35 | 45.5 | 5.84M |
| October 13, 2025 | 46 | 46.55 | 46.55 | 47.13 | 45.49 | 6.73M |
| October 10, 2025 | 49.1 | 48.09 | 48.09 | 49.1 | 47.92 | 10M |
| October 09, 2025 | 48.55 | 49.79 | 49.79 | 49.94 | 46.86 | 17.73M |
| September 30, 2025 | 48.3 | 48.35 | 48.35 | 49.65 | 47.94 | 9.77M |
| September 29, 2025 | 46.3 | 47.08 | 47.08 | 47.42 | 45.58 | 6.36M |
| September 26, 2025 | 48.1 | 46.28 | 46.28 | 48.18 | 46.21 | 8.23M |
| September 25, 2025 | 47.3 | 49.06 | 48.46 | 50.59 | 47 | 16.56M |
| September 24, 2025 | 45.69 | 47.22 | 46.64 | 47.43 | 45.5 | 6.77M |
| September 23, 2025 | 46.98 | 45.9 | 45.34 | 46.98 | 45.02 | 5.78M |
| September 22, 2025 | 47 | 47.12 | 46.54 | 47.98 | 46.57 | 5.67M |
| September 19, 2025 | 46.9 | 47.1 | 46.52 | 47.6 | 46.72 | 4.94M |
| September 18, 2025 | 47.98 | 46.63 | 46.06 | 48.37 | 46.2 | 7.92M |
| September 17, 2025 | 47.06 | 48.04 | 47.45 | 48.17 | 46.91 | 5.94M |
| September 16, 2025 | 46.87 | 47.46 | 46.88 | 47.88 | 46.46 | 7.38M |
| September 15, 2025 | 46.5 | 46.7 | 46.13 | 47.15 | 44.86 | 11.17M |
| September 12, 2025 | 48.8 | 48.03 | 48.03 | 49.59 | 48.01 | 7.92M |
| September 11, 2025 | 48 | 48.5 | 48.5 | 48.8 | 47.5 | 7.66M |
| September 10, 2025 | 48.06 | 47.98 | 47.98 | 48.85 | 47.85 | 3.22M |
| September 09, 2025 | 49.3 | 48.46 | 48.46 | 49.76 | 47.92 | 5.39M |
| September 08, 2025 | 47.85 | 49.34 | 49.34 | 49.76 | 47.63 | 10.44M |
| September 05, 2025 | 47.22 | 47.85 | 47.85 | 48.22 | 46.63 | 6.03M |
| September 04, 2025 | 47.94 | 47.04 | 47.04 | 49.36 | 46.1 | 8.65M |
