49.12
+0.17(+0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 50.71 | 48.95 | 48.95 | 50.76 | 48.79 | 8.93M |
| January 12, 2026 | 50 | 50.7 | 50.7 | 50.95 | 49.15 | 11.76M |
| January 09, 2026 | 50.46 | 50.05 | 50.05 | 50.49 | 49.68 | 6.69M |
| January 08, 2026 | 50.36 | 50.26 | 50.26 | 50.86 | 49.7 | 6.05M |
| January 07, 2026 | 51 | 50.69 | 50.69 | 51.38 | 50.43 | 5.92M |
| January 06, 2026 | 51.98 | 50.93 | 50.93 | 52.19 | 50.7 | 7.24M |
| January 05, 2026 | 52.12 | 52 | 52 | 52.99 | 51.84 | 6.75M |
| December 31, 2025 | 52.82 | 52.02 | 52.02 | 53.5 | 51.66 | 6.67M |
| December 30, 2025 | 52.2 | 52.55 | 52.55 | 53.7 | 52.17 | 7.39M |
| December 29, 2025 | 53.76 | 52.63 | 52.63 | 53.97 | 52.42 | 9.1M |
| December 26, 2025 | 55.5 | 53.76 | 53.76 | 55.93 | 53.13 | 15.56M |
| December 25, 2025 | 52.55 | 56.28 | 56.28 | 57.18 | 52.55 | 27.91M |
| December 24, 2025 | 49.26 | 51.98 | 51.98 | 51.98 | 49.26 | 11.05M |
| December 23, 2025 | 45.25 | 47.25 | 47.25 | 47.27 | 44.77 | 8.46M |
| December 22, 2025 | 44.94 | 45.35 | 45.35 | 45.69 | 44.84 | 3.2M |
| December 19, 2025 | 44.52 | 44.93 | 44.93 | 45.66 | 44.52 | 3.63M |
| December 18, 2025 | 44.35 | 44.48 | 44.48 | 44.99 | 44.22 | 2.19M |
| December 17, 2025 | 43.16 | 44.76 | 44.76 | 44.86 | 43.16 | 5.03M |
| December 16, 2025 | 43.08 | 43.18 | 43.18 | 43.47 | 42.45 | 2.78M |
| December 15, 2025 | 44.02 | 43.08 | 43.08 | 44.02 | 43.07 | 2.85M |
| December 12, 2025 | 43.94 | 44.25 | 44.25 | 44.53 | 43.57 | 3.8M |
| December 11, 2025 | 44.29 | 44.02 | 44.02 | 44.6 | 43.91 | 3.51M |
| December 10, 2025 | 44.56 | 44.35 | 44.35 | 44.56 | 43.01 | 4.54M |
| December 09, 2025 | 44.64 | 44.53 | 44.53 | 45.96 | 44.38 | 4.92M |
| December 08, 2025 | 44.4 | 44.75 | 44.75 | 45.4 | 44.31 | 4.35M |
| December 05, 2025 | 44.38 | 44.4 | 44.4 | 44.55 | 43.9 | 2.66M |
| December 04, 2025 | 43.91 | 44.02 | 44.02 | 44.59 | 43.51 | 2.59M |
| December 03, 2025 | 44.1 | 44.41 | 44.41 | 44.76 | 44.02 | 2.72M |
| December 02, 2025 | 45 | 44.13 | 44.13 | 45.52 | 44.1 | 3.28M |
| December 01, 2025 | 44.4 | 45.16 | 45.16 | 45.18 | 44.21 | 4.27M |
| November 28, 2025 | 43.91 | 44.61 | 44.61 | 44.65 | 43.77 | 3.19M |
| November 27, 2025 | 43.09 | 43.88 | 43.88 | 44.93 | 43 | 5.48M |
| November 26, 2025 | 43.18 | 43.15 | 43.15 | 43.55 | 42.73 | 4.43M |
| November 25, 2025 | 42.6 | 43.15 | 43.15 | 43.67 | 42.44 | 5.64M |
| November 24, 2025 | 41.8 | 42.2 | 42.2 | 42.85 | 41.3 | 4.58M |
| November 21, 2025 | 42.6 | 41.51 | 41.51 | 43.19 | 41.5 | 5.69M |
| November 20, 2025 | 44.78 | 43.34 | 43.34 | 44.98 | 43.18 | 5.44M |
| November 19, 2025 | 45.64 | 44.46 | 44.46 | 45.81 | 44.29 | 3.79M |
| November 18, 2025 | 45.91 | 45.5 | 45.5 | 46.32 | 45.22 | 3.29M |
| November 17, 2025 | 45.59 | 45.91 | 45.91 | 46.63 | 45.49 | 3.65M |
| November 14, 2025 | 46.75 | 45.82 | 45.82 | 49.55 | 45.81 | 4.56M |
| November 13, 2025 | 49.55 | 47.11 | 47.11 | 49.55 | 46.88 | 4.42M |
| November 12, 2025 | 49.55 | 47.48 | 47.48 | 49.55 | 46.69 | 6.03M |
| November 11, 2025 | 48.88 | 47.3 | 47.3 | 48.94 | 46.61 | 9.5M |
| November 10, 2025 | 49.72 | 48.62 | 48.62 | 50.4 | 46.68 | 12.22M |
| November 07, 2025 | 49.55 | 49.9 | 49.9 | 50.98 | 49.4 | 7.07M |
| November 06, 2025 | 50.56 | 50.03 | 50.03 | 51.02 | 49.3 | 6.54M |
| November 05, 2025 | 48.75 | 51.05 | 51.05 | 51.21 | 48.23 | 8.61M |
| November 04, 2025 | 49.92 | 50.31 | 50.31 | 51.49 | 49.23 | 9.43M |
| November 03, 2025 | 49.22 | 49.45 | 49.45 | 50.5 | 48.37 | 10.32M |
| October 31, 2025 | 48.22 | 49.48 | 49.48 | 50 | 48.05 | 11.78M |
| October 30, 2025 | 45.2 | 48.19 | 48.19 | 48.68 | 45.2 | 12.93M |
| October 29, 2025 | 46.5 | 47.33 | 47.33 | 47.9 | 46.36 | 8.69M |
| October 28, 2025 | 44.39 | 46.7 | 46.7 | 47.4 | 44.37 | 18.18M |
| October 27, 2025 | 46.24 | 44.38 | 44.38 | 46.39 | 43.92 | 21.68M |
| October 24, 2025 | 45.2 | 47.47 | 47.47 | 47.56 | 44.98 | 9.93M |
| October 23, 2025 | 43.72 | 45.08 | 45.08 | 46.2 | 43.69 | 7.52M |
| October 22, 2025 | 44.2 | 44.11 | 44.11 | 44.66 | 43.91 | 3.58M |
| October 21, 2025 | 44.15 | 44.72 | 44.72 | 45.36 | 44.15 | 5.58M |
| October 20, 2025 | 42.8 | 43.6 | 43.6 | 44.36 | 42.69 | 7.04M |