50.22
-0.67(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 30, 2025 | 50 | 50.89 | 50.89 | 51.35 | 49.93 | 46.03M |
| December 29, 2025 | 48.1 | 49.9 | 49.9 | 50.59 | 48.1 | 67.17M |
| December 26, 2025 | 47.8 | 47.95 | 47.95 | 48.08 | 47.59 | 23.2M |
| December 25, 2025 | 47.9 | 47.95 | 47.95 | 48.11 | 47.72 | 24.3M |
| December 24, 2025 | 49.17 | 48.12 | 48.12 | 49.27 | 47.6 | 42.46M |
| December 23, 2025 | 49.55 | 49.34 | 49.34 | 49.8 | 49.22 | 19.71M |
| December 22, 2025 | 49.5 | 49.59 | 49.59 | 49.86 | 48.72 | 36.26M |
| December 19, 2025 | 49.4 | 49.19 | 49.19 | 50.2 | 49.05 | 41.32M |
| December 18, 2025 | 49.18 | 49.48 | 49.48 | 50.14 | 48.99 | 22.71M |
| December 17, 2025 | 49.75 | 49.59 | 49.59 | 49.88 | 48.3 | 27.53M |
| December 16, 2025 | 49.26 | 49.06 | 49.06 | 49.59 | 48.76 | 17.27M |
| December 15, 2025 | 48.75 | 49.25 | 49.25 | 49.9 | 48.62 | 29.47M |
| December 12, 2025 | 47.35 | 48.78 | 48.78 | 48.96 | 47.12 | 43.25M |
| December 11, 2025 | 47.88 | 47.34 | 47.34 | 47.9 | 46.88 | 35.37M |
| December 10, 2025 | 47.8 | 47.99 | 47.99 | 48.07 | 47.35 | 19.39M |
| December 09, 2025 | 48.48 | 48 | 48 | 49.11 | 47.88 | 27.3M |
| December 08, 2025 | 48.77 | 48.38 | 48.38 | 48.88 | 48.1 | 27.12M |
| December 05, 2025 | 48.87 | 48.83 | 48.83 | 49.29 | 48.62 | 17.69M |
| December 04, 2025 | 50.01 | 48.96 | 48.96 | 50.01 | 48.7 | 15.04M |
| December 03, 2025 | 49 | 48.8 | 48.8 | 49.29 | 48.64 | 19.14M |
| December 02, 2025 | 49.55 | 49.13 | 49.13 | 49.82 | 49.06 | 17.58M |
| December 01, 2025 | 50.96 | 49.7 | 49.7 | 50.98 | 49.37 | 37.09M |
| November 28, 2025 | 50.01 | 50.75 | 50.75 | 50.8 | 49.78 | 28.52M |
| November 27, 2025 | 49.71 | 49.9 | 49.9 | 50.5 | 49.2 | 22.99M |
| November 26, 2025 | 50 | 49.6 | 49.6 | 50.88 | 49.52 | 24.84M |
| November 25, 2025 | 49.21 | 49.83 | 49.83 | 50.6 | 48.71 | 43.72M |
| November 24, 2025 | 49.34 | 49.46 | 49.46 | 50.81 | 48.97 | 49.98M |
| November 21, 2025 | 48 | 47.89 | 47.89 | 48.97 | 47.84 | 30.61M |
| November 20, 2025 | 48.45 | 48.22 | 48.22 | 48.9 | 48.11 | 17.12M |
| November 19, 2025 | 48.6 | 48.45 | 48.45 | 48.72 | 48.07 | 16.08M |
| November 18, 2025 | 48 | 48.6 | 48.6 | 48.95 | 47.96 | 21.95M |
| November 17, 2025 | 49.6 | 48.46 | 48.46 | 49.65 | 47.63 | 44.52M |
| November 14, 2025 | 50.18 | 49.87 | 49.87 | 50.73 | 49.87 | 25.23M |
| November 13, 2025 | 50.1 | 50.57 | 50.57 | 50.68 | 49.65 | 28.87M |
| November 12, 2025 | 50.41 | 50.14 | 50.14 | 50.84 | 49.88 | 24.49M |
| November 11, 2025 | 51.65 | 50.58 | 50.58 | 51.65 | 50.46 | 37.34M |
| November 10, 2025 | 50.37 | 51.67 | 51.67 | 51.8 | 49.51 | 54.98M |
| November 07, 2025 | 49.31 | 49.71 | 49.71 | 50.29 | 49.14 | 28.77M |
| November 06, 2025 | 49.21 | 49.25 | 49.25 | 50 | 48.97 | 29.44M |
| November 05, 2025 | 49.05 | 49.43 | 49.43 | 49.88 | 48.77 | 24.14M |
| November 04, 2025 | 51 | 49.5 | 49.5 | 51.11 | 49.35 | 42.01M |
| November 03, 2025 | 50.35 | 51.19 | 51.19 | 51.94 | 50.35 | 49.35M |
| October 31, 2025 | 50.02 | 50.3 | 50.3 | 51.68 | 50.02 | 44.2M |
| October 30, 2025 | 50.5 | 49.68 | 49.68 | 50.55 | 49.41 | 29.68M |
| October 29, 2025 | 50.13 | 50.4 | 50.4 | 50.91 | 50.09 | 21.84M |
| October 28, 2025 | 50.24 | 50.42 | 50.42 | 50.98 | 50 | 27.27M |
| October 27, 2025 | 48.88 | 50.25 | 50.25 | 50.59 | 48.6 | 45.3M |
| October 24, 2025 | 49.02 | 48.86 | 48.86 | 49.64 | 48.45 | 29.88M |
| October 23, 2025 | 48.76 | 48.71 | 48.71 | 49.12 | 48.18 | 21.7M |
| October 22, 2025 | 49.46 | 48.7 | 48.7 | 49.78 | 48.47 | 36.92M |
| October 21, 2025 | 49.48 | 49.46 | 49.46 | 50.02 | 49.18 | 30.63M |
| October 20, 2025 | 50.6 | 49.48 | 49.48 | 50.8 | 49.22 | 39.46M |
| October 17, 2025 | 51.1 | 50.62 | 50.62 | 51.48 | 50.38 | 32.16M |
| October 16, 2025 | 52.68 | 51.33 | 51.33 | 52.69 | 51.33 | 32.12M |
| October 15, 2025 | 53.61 | 53.27 | 52.34 | 54 | 52.53 | 35.6M |
| October 14, 2025 | 53.2 | 53.7 | 52.76 | 54.4 | 52.88 | 58.97M |
| October 13, 2025 | 52.27 | 53.1 | 52.18 | 54.18 | 52.27 | 51.52M |
| October 10, 2025 | 52.77 | 53.22 | 53.22 | 54.09 | 52.34 | 55.42M |
| October 09, 2025 | 51.94 | 52.85 | 52.85 | 52.9 | 50.6 | 63.1M |
| September 30, 2025 | 52.88 | 53 | 53 | 53.34 | 51.96 | 39.59M |