49.13
-0.58(-1.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 49.51 | 49.13 | 49.13 | 49.8 | 48.7 | 6.78M |
| December 24, 2025 | 48.49 | 49.71 | 49.71 | 49.99 | 48.29 | 10.53M |
| December 23, 2025 | 47.9 | 48.7 | 48.7 | 49.3 | 47.35 | 12.75M |
| December 22, 2025 | 46.19 | 47.78 | 47.78 | 48.3 | 46.16 | 8.53M |
| December 19, 2025 | 46.7 | 45.8 | 45.8 | 46.85 | 45.77 | 4.59M |
| December 18, 2025 | 46.55 | 46.25 | 46.25 | 47.13 | 46.25 | 4.2M |
| December 17, 2025 | 44.9 | 47.1 | 47.1 | 47.31 | 44.7 | 6.11M |
| December 16, 2025 | 46 | 45 | 45 | 46.3 | 44.58 | 4.31M |
| December 15, 2025 | 46.5 | 46.1 | 46.1 | 46.85 | 45.96 | 4.16M |
| December 12, 2025 | 46.77 | 47.1 | 47.1 | 47.47 | 46.17 | 5.38M |
| December 11, 2025 | 47.91 | 46.86 | 46.86 | 47.91 | 46.85 | 4.14M |
| December 10, 2025 | 47.59 | 47.94 | 47.94 | 48.13 | 46.69 | 4.74M |
| December 09, 2025 | 47.07 | 47.65 | 47.65 | 48.13 | 47.07 | 5.5M |
| December 08, 2025 | 46.24 | 47.65 | 47.65 | 47.75 | 46.05 | 7.34M |
| December 05, 2025 | 44.88 | 46.24 | 46.24 | 46.25 | 44.44 | 5.49M |
| December 04, 2025 | 45.02 | 44.8 | 44.8 | 45.24 | 44.2 | 3.25M |
| December 03, 2025 | 45.69 | 45.02 | 45.02 | 45.98 | 44.72 | 4.53M |
| December 02, 2025 | 46.16 | 45.5 | 45.5 | 46.54 | 45.4 | 5.15M |
| December 01, 2025 | 46.03 | 46.29 | 46.29 | 46.6 | 45.6 | 4.79M |
| November 28, 2025 | 45.5 | 46.01 | 46.01 | 46.49 | 45.31 | 4.54M |
| November 27, 2025 | 45.45 | 45.55 | 45.55 | 46.88 | 45.45 | 5.36M |
| November 26, 2025 | 45.84 | 45.48 | 45.48 | 46.65 | 45.25 | 5.6M |
| November 25, 2025 | 44.77 | 46.03 | 46.03 | 47.12 | 44.77 | 9.68M |
| November 24, 2025 | 44.89 | 44.3 | 44.3 | 45.28 | 43.38 | 6.66M |
| November 21, 2025 | 46.1 | 44.5 | 44.5 | 46.77 | 44.36 | 7.75M |
| November 20, 2025 | 47.8 | 46.7 | 46.7 | 48.39 | 46.5 | 6.39M |
| November 19, 2025 | 48.48 | 47.42 | 47.42 | 49.4 | 47 | 7.75M |
| November 18, 2025 | 48.93 | 48.85 | 48.85 | 49.49 | 48.45 | 7.26M |
| November 17, 2025 | 48.95 | 49.39 | 49.39 | 50.88 | 48.46 | 14.28M |
| November 14, 2025 | 50.57 | 48.04 | 48.04 | 50.57 | 46.61 | 14.29M |
| November 13, 2025 | 47.51 | 47.68 | 47.68 | 48.38 | 47.24 | 10.6M |
| November 12, 2025 | 49.51 | 47.94 | 47.94 | 49.9 | 47.18 | 13.57M |
| November 11, 2025 | 52.77 | 50.3 | 50.3 | 53 | 49.94 | 20.2M |
| November 10, 2025 | 56.54 | 52.16 | 52.16 | 56.54 | 51.2 | 36.61M |
| November 07, 2025 | 50.57 | 52.6 | 52.6 | 52.6 | 50 | 12.04M |
| November 06, 2025 | 46.66 | 47.82 | 47.82 | 48.09 | 46.13 | 10.27M |
| November 05, 2025 | 44.36 | 46.05 | 46.05 | 46.6 | 44.36 | 6.68M |
| November 04, 2025 | 46.64 | 45.26 | 45.26 | 46.8 | 44.93 | 5.97M |
| November 03, 2025 | 47.1 | 46.64 | 46.64 | 47.18 | 45.26 | 7.07M |
| October 31, 2025 | 48.24 | 46.89 | 46.89 | 48.34 | 46.7 | 8.7M |
| October 30, 2025 | 47.83 | 48.36 | 48.36 | 49.51 | 46.6 | 18.54M |
| October 29, 2025 | 46.6 | 48.03 | 48.03 | 48.2 | 46.6 | 7.85M |
| October 28, 2025 | 46.34 | 46.6 | 46.6 | 47.36 | 46.09 | 5.84M |
| October 27, 2025 | 44.93 | 46.92 | 46.92 | 48.2 | 44.93 | 14.25M |
| October 24, 2025 | 43.28 | 44.27 | 44.27 | 44.27 | 43.08 | 5M |
| October 23, 2025 | 43.2 | 42.94 | 42.94 | 43.2 | 42.14 | 3.39M |
| October 22, 2025 | 43.83 | 43.28 | 43.28 | 43.9 | 42.12 | 5.3M |
| October 21, 2025 | 42.4 | 43.32 | 43.32 | 43.45 | 42.22 | 4.83M |
| October 20, 2025 | 42.61 | 42.5 | 42.5 | 43.38 | 42.25 | 4.52M |
| October 17, 2025 | 44.48 | 42.12 | 42.12 | 44.7 | 41.92 | 7.27M |
| October 16, 2025 | 45.65 | 44.5 | 44.5 | 46.19 | 44.3 | 4.61M |
| October 15, 2025 | 44.9 | 45.5 | 45.5 | 45.7 | 44.2 | 5.59M |
| October 14, 2025 | 47.76 | 44.84 | 44.84 | 47.89 | 44.59 | 8.58M |
| October 13, 2025 | 46.01 | 47.31 | 47.31 | 47.93 | 44.93 | 8.18M |
| October 10, 2025 | 48.5 | 47.8 | 47.8 | 48.87 | 47.44 | 8.36M |
| October 09, 2025 | 48.34 | 48.71 | 48.71 | 49.58 | 47.85 | 9.6M |
| September 30, 2025 | 48.05 | 48.21 | 48.21 | 49.01 | 47.85 | 10.38M |
| September 29, 2025 | 47 | 47.71 | 47.71 | 48.47 | 46.42 | 10.19M |
| September 26, 2025 | 50.01 | 47.02 | 47.02 | 50.42 | 46.97 | 16.56M |
| September 25, 2025 | 49.77 | 49.4 | 49.4 | 50 | 48.48 | 15.85M |