48.10
-0.2(-0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 21, 2025 | 52.41 | 52.16 | 52.16 | 52.96 | 52 | 1.89M |
| October 20, 2025 | 52.45 | 52.39 | 52.39 | 53.74 | 52.2 | 1.78M |
| October 17, 2025 | 55.08 | 51.85 | 51.85 | 55.34 | 51.69 | 3.1M |
| October 16, 2025 | 55.23 | 54.78 | 54.78 | 56.25 | 54.54 | 2.24M |
| October 15, 2025 | 56.88 | 55.52 | 55.52 | 57.45 | 54.74 | 2.98M |
| October 14, 2025 | 59.01 | 57.2 | 57.2 | 59.5 | 56.77 | 3.92M |
| October 13, 2025 | 56.03 | 59 | 59 | 59.11 | 55.66 | 3.87M |
| October 10, 2025 | 58.52 | 58.55 | 58.55 | 59.75 | 58.2 | 3.87M |
| October 09, 2025 | 57.34 | 58.18 | 58.18 | 59.99 | 57.12 | 6.53M |
| September 30, 2025 | 53.36 | 56 | 56 | 56.5 | 53.07 | 4.64M |
| September 29, 2025 | 52.78 | 53.43 | 53.43 | 53.77 | 52.2 | 1.85M |
| September 26, 2025 | 55.07 | 53.04 | 53.04 | 55.07 | 52.98 | 3.36M |
| September 25, 2025 | 54.96 | 55.5 | 55.5 | 55.89 | 54.6 | 2.86M |
| September 24, 2025 | 52.3 | 55.06 | 55.06 | 55.84 | 51.8 | 4.21M |
| September 23, 2025 | 53.86 | 52.43 | 52.43 | 54.4 | 51.26 | 3.19M |
| September 22, 2025 | 53.83 | 53.97 | 53.97 | 54.99 | 53.54 | 1.74M |
| September 19, 2025 | 54.01 | 53.83 | 53.83 | 55.13 | 53.76 | 2.11M |
| September 18, 2025 | 54.45 | 54.6 | 54.6 | 56.28 | 53.84 | 3.5M |
| September 17, 2025 | 54.98 | 54.66 | 54.66 | 55.88 | 54.31 | 2.51M |
| September 16, 2025 | 54.56 | 54.95 | 54.95 | 55.1 | 54.1 | 1.8M |
| September 15, 2025 | 55.41 | 54.68 | 54.68 | 55.47 | 54.55 | 2.16M |
| September 12, 2025 | 56.18 | 55.45 | 55.45 | 56.83 | 55.03 | 2.91M |
| September 11, 2025 | 54.21 | 55.84 | 55.84 | 56.22 | 53.01 | 3.74M |
| September 10, 2025 | 54.99 | 55.74 | 55.74 | 56.38 | 54.5 | 2.84M |
| September 09, 2025 | 57.66 | 55.73 | 55.73 | 57.88 | 55.28 | 4.83M |
| September 08, 2025 | 55.5 | 58.24 | 58.24 | 59 | 55.25 | 7.71M |
| September 05, 2025 | 54 | 54.39 | 54.39 | 54.54 | 52.86 | 3.02M |
| September 04, 2025 | 54.62 | 53.45 | 53.45 | 55.16 | 52.08 | 3.13M |
