50.88
+0.38(+0.75%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 50.01 | 50.88 | 50.88 | 50.9 | 49.52 | 2.31M |
| January 14, 2026 | 52.74 | 50.5 | 50.5 | 52.77 | 50 | 5.5M |
| January 13, 2026 | 51.3 | 52.21 | 52.21 | 52.86 | 50.8 | 5.13M |
| January 12, 2026 | 50.8 | 50.95 | 50.95 | 51.37 | 50.3 | 2.9M |
| January 09, 2026 | 49.49 | 51.19 | 51.19 | 51.25 | 49.13 | 3.47M |
| January 08, 2026 | 49.48 | 49.51 | 49.51 | 50.2 | 48.93 | 1.96M |
| January 07, 2026 | 50.32 | 49.48 | 49.48 | 50.44 | 49.48 | 1.95M |
| January 06, 2026 | 49.81 | 50.29 | 50.29 | 51.61 | 49.62 | 2.74M |
| January 05, 2026 | 47.54 | 49.63 | 49.63 | 49.75 | 47.5 | 3.09M |
| December 31, 2025 | 48.2 | 47.37 | 47.37 | 48.2 | 47.27 | 1.32M |
| December 30, 2025 | 48.32 | 48.02 | 48.02 | 48.72 | 47.9 | 1.55M |
| December 29, 2025 | 49.1 | 48.32 | 48.32 | 49.36 | 48.2 | 1.62M |
| December 26, 2025 | 49.79 | 49.14 | 49.14 | 49.79 | 49.06 | 1.29M |
| December 25, 2025 | 49.29 | 49.64 | 49.64 | 49.99 | 48.83 | 1.69M |
| December 24, 2025 | 49.61 | 49.34 | 49.34 | 49.86 | 49.03 | 1.4M |
| December 23, 2025 | 49.55 | 49.61 | 49.61 | 50.25 | 49.3 | 1.75M |
| December 22, 2025 | 49.01 | 49.56 | 49.56 | 49.82 | 48.55 | 1.94M |
| December 19, 2025 | 48.83 | 48.99 | 48.99 | 49.71 | 48.58 | 1.96M |
| December 18, 2025 | 48.4 | 48.87 | 48.87 | 49.44 | 48.02 | 1.82M |
| December 17, 2025 | 48.82 | 48.51 | 48.51 | 49.56 | 48.32 | 2.69M |
| December 16, 2025 | 48.9 | 49.05 | 49.05 | 49.7 | 47.72 | 2.67M |
| December 15, 2025 | 46.87 | 48.94 | 48.94 | 49.64 | 46.85 | 3.75M |
| December 12, 2025 | 47.84 | 46.75 | 46.75 | 48.15 | 46.75 | 2.92M |
| December 11, 2025 | 48.15 | 47.87 | 47.87 | 48.6 | 47.83 | 1.53M |
| December 10, 2025 | 48.01 | 48.16 | 48.16 | 48.46 | 47.73 | 1.38M |
| December 09, 2025 | 48.45 | 48.16 | 48.16 | 49.2 | 48.15 | 1.5M |
| December 08, 2025 | 48.3 | 48.5 | 48.5 | 48.7 | 48.01 | 1.74M |
| December 05, 2025 | 48.58 | 48.3 | 48.3 | 48.58 | 47.5 | 1.08M |
| December 04, 2025 | 48.34 | 48.3 | 48.3 | 48.58 | 47.91 | 987,959 |
| December 03, 2025 | 48.7 | 48.58 | 48.58 | 49.07 | 48.3 | 1.09M |
| December 02, 2025 | 49.23 | 48.96 | 48.96 | 50.28 | 48.76 | 2.36M |
| December 01, 2025 | 49.14 | 49.46 | 49.46 | 50.44 | 48.8 | 2.9M |
| November 28, 2025 | 48.34 | 48.17 | 48.17 | 48.34 | 47.56 | 842,374 |
| November 27, 2025 | 47.91 | 48.08 | 48.08 | 48.5 | 47.65 | 1.16M |
| November 26, 2025 | 47.69 | 47.75 | 47.75 | 48.17 | 47.54 | 1.14M |
| November 25, 2025 | 47.46 | 47.75 | 47.75 | 48.5 | 47.44 | 1.92M |
| November 24, 2025 | 47 | 47.3 | 47.3 | 47.5 | 46.94 | 1.16M |
| November 21, 2025 | 48.13 | 47 | 47 | 48.53 | 46.94 | 1.59M |
| November 20, 2025 | 48.29 | 48.24 | 48.24 | 48.78 | 48.11 | 1.03M |
| November 19, 2025 | 48.66 | 48.26 | 48.26 | 48.88 | 48.1 | 1.05M |
| November 18, 2025 | 48.4 | 48.66 | 48.66 | 49 | 48.03 | 1.26M |
| November 17, 2025 | 50.03 | 48.4 | 48.4 | 50.09 | 48.1 | 2.22M |
| November 14, 2025 | 49.56 | 50.03 | 50.03 | 50.88 | 49.29 | 2.45M |
| November 13, 2025 | 48.94 | 49.56 | 49.56 | 50.64 | 48.94 | 1.94M |
| November 12, 2025 | 49.13 | 49.58 | 49.58 | 50.18 | 49.13 | 1.87M |
| November 11, 2025 | 49.4 | 49.13 | 49.13 | 49.7 | 48.96 | 1.19M |
| November 10, 2025 | 48.99 | 49.25 | 49.25 | 49.43 | 48.83 | 1.47M |
| November 07, 2025 | 48.94 | 49.04 | 49.04 | 49.5 | 48.66 | 1.6M |
| November 06, 2025 | 49.52 | 49.61 | 49.61 | 49.72 | 48.85 | 1.48M |
| November 05, 2025 | 49.6 | 49.5 | 49.5 | 50.01 | 48.93 | 1.72M |
| November 04, 2025 | 51.69 | 50.14 | 50.14 | 51.69 | 49.71 | 2.57M |
| November 03, 2025 | 49.89 | 51.85 | 51.85 | 51.89 | 48.72 | 5.11M |
| October 31, 2025 | 49.57 | 50.04 | 50.04 | 51.09 | 48.63 | 4.57M |
| October 30, 2025 | 52.51 | 49.36 | 49.36 | 53 | 49.2 | 5.66M |
| October 29, 2025 | 54.72 | 53.19 | 53.19 | 54.72 | 51.6 | 4.78M |
| October 28, 2025 | 53.46 | 55.85 | 55.85 | 56 | 53 | 4.07M |
| October 27, 2025 | 53.32 | 53.43 | 53.43 | 54.39 | 52.58 | 1.75M |
| October 24, 2025 | 52.01 | 52.82 | 52.82 | 53.17 | 52 | 1.5M |
| October 23, 2025 | 52.1 | 51.92 | 51.92 | 52.24 | 51.05 | 1.45M |
| October 22, 2025 | 52.17 | 52.25 | 52.25 | 52.93 | 51.7 | 1.39M |