42.78
-0.67(-1.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 43.09 | 42.78 | 42.78 | 43.24 | 42.7 | 2.3M |
| December 24, 2025 | 43.78 | 43.45 | 43.45 | 43.85 | 43.34 | 962,877 |
| December 23, 2025 | 43.97 | 43.5 | 43.5 | 44.01 | 43.42 | 1.7M |
| December 22, 2025 | 43.7 | 43.97 | 43.97 | 44.06 | 43.58 | 1.75M |
| December 19, 2025 | 42.99 | 43.77 | 43.77 | 43.88 | 42.83 | 2.11M |
| December 18, 2025 | 42.79 | 42.92 | 42.92 | 43.08 | 42.51 | 1.49M |
| December 17, 2025 | 43.06 | 42.93 | 42.93 | 43.35 | 42.33 | 2.41M |
| December 16, 2025 | 42.3 | 42.68 | 42.68 | 43.3 | 42.17 | 2.94M |
| December 15, 2025 | 42.42 | 42.3 | 42.3 | 42.67 | 42.05 | 1.42M |
| December 12, 2025 | 42.65 | 42.42 | 42.42 | 42.9 | 42.07 | 2.43M |
| December 11, 2025 | 43.04 | 42.74 | 42.74 | 43.24 | 42.52 | 1.14M |
| December 10, 2025 | 42.56 | 43.09 | 43.09 | 43.18 | 42.51 | 1.07M |
| December 09, 2025 | 43.15 | 42.84 | 42.84 | 43.52 | 42.78 | 1.26M |
| December 08, 2025 | 43.56 | 43.36 | 43.36 | 43.69 | 43.32 | 1.06M |
| December 05, 2025 | 43.1 | 43.42 | 43.42 | 43.49 | 42.7 | 1.05M |
| December 04, 2025 | 43.8 | 43.1 | 43.1 | 43.85 | 43.01 | 1.42M |
| December 03, 2025 | 43.75 | 43.82 | 43.82 | 44.1 | 43.57 | 1.38M |
| December 02, 2025 | 44.27 | 43.76 | 43.76 | 44.27 | 43.68 | 1.05M |
| December 01, 2025 | 44.14 | 44.23 | 44.23 | 44.44 | 43.91 | 1.34M |
| November 28, 2025 | 44.1 | 44.15 | 44.15 | 44.17 | 43.72 | 942,529 |
| November 27, 2025 | 44.61 | 44.17 | 44.17 | 44.75 | 44.13 | 1.36M |
| November 26, 2025 | 44.28 | 44.48 | 44.48 | 44.73 | 44.28 | 1.02M |
| November 25, 2025 | 44.08 | 44.28 | 44.28 | 44.57 | 43.84 | 1.57M |
| November 24, 2025 | 44.08 | 43.94 | 43.94 | 44.47 | 43.67 | 1.52M |
| November 21, 2025 | 44.6 | 44 | 44 | 45.09 | 44 | 1.73M |
| November 20, 2025 | 44.96 | 44.88 | 44.88 | 45.4 | 44.32 | 1.64M |
| November 19, 2025 | 45.62 | 44.78 | 44.78 | 45.64 | 44.59 | 1.61M |
| November 18, 2025 | 45.71 | 45.45 | 45.45 | 45.77 | 45.2 | 1.44M |
| November 17, 2025 | 46.39 | 45.79 | 45.79 | 46.55 | 45.56 | 2.17M |
| November 14, 2025 | 45 | 46.39 | 46.39 | 47.89 | 45 | 2.71M |
| November 13, 2025 | 45 | 47.04 | 47.04 | 47.15 | 45 | 2.68M |
| November 12, 2025 | 45.79 | 46.5 | 46.5 | 46.93 | 45.6 | 3.11M |
| November 11, 2025 | 45.81 | 45.85 | 45.85 | 46.16 | 45.25 | 2.63M |
| November 10, 2025 | 45.03 | 45.52 | 45.52 | 45.66 | 44.8 | 2.59M |
| November 07, 2025 | 45 | 44.99 | 44.99 | 45.05 | 44.74 | 1.3M |
| November 06, 2025 | 45.1 | 45.01 | 45.01 | 45.29 | 44.87 | 1.49M |
| November 05, 2025 | 44.66 | 45.07 | 45.07 | 45.19 | 44.57 | 1.58M |
| November 04, 2025 | 45.99 | 45 | 45 | 46 | 44.77 | 3.7M |
| November 03, 2025 | 48.19 | 46.25 | 46.25 | 48.29 | 45.57 | 6.16M |
| October 31, 2025 | 48.19 | 48.2 | 48.2 | 48.75 | 47.45 | 2.03M |
| October 30, 2025 | 49.26 | 48.48 | 48.48 | 49.55 | 48.41 | 1.22M |
| October 29, 2025 | 48.67 | 49.48 | 49.48 | 50.29 | 48.67 | 1.25M |
| October 28, 2025 | 50.1 | 49.9 | 49.9 | 50.4 | 49.58 | 1.33M |
| October 27, 2025 | 48.91 | 49.44 | 49.44 | 50.12 | 48.82 | 1.8M |
| October 24, 2025 | 48.67 | 48.66 | 48.66 | 48.94 | 48.4 | 771,214 |
| October 23, 2025 | 48.18 | 48.7 | 48.7 | 48.85 | 48 | 882,299 |
| October 22, 2025 | 48.03 | 48.3 | 48.3 | 48.57 | 48.03 | 885,550 |
| October 21, 2025 | 48.05 | 48.17 | 48.17 | 48.49 | 47.75 | 1.04M |
| October 20, 2025 | 48.07 | 47.8 | 47.8 | 48.38 | 47.36 | 1.3M |
| October 17, 2025 | 48.77 | 48.08 | 48.08 | 49.21 | 47.75 | 1.35M |
| October 16, 2025 | 49 | 49.02 | 49.02 | 49.47 | 48.83 | 1.14M |
| October 15, 2025 | 48.77 | 49.03 | 49.03 | 49.05 | 48.44 | 1.44M |
| October 14, 2025 | 49.75 | 48.91 | 48.91 | 50.95 | 48.77 | 1.99M |
| October 13, 2025 | 48.99 | 49.7 | 49.7 | 49.7 | 48.61 | 1.86M |
| October 10, 2025 | 49.91 | 50.6 | 50.6 | 50.75 | 49.53 | 1.39M |
| October 09, 2025 | 49.93 | 49.92 | 49.92 | 49.96 | 49 | 1.48M |
| September 30, 2025 | 49.7 | 49.97 | 49.97 | 50.16 | 49.2 | 1.29M |
| September 29, 2025 | 49.5 | 49.7 | 49.7 | 49.95 | 48.69 | 1.63M |
| September 26, 2025 | 49.98 | 50.13 | 50.13 | 50.67 | 49.61 | 1.16M |
| September 25, 2025 | 51.51 | 50.02 | 50.02 | 51.51 | 49.94 | 2.04M |