46.06
-0.22(-0.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 05, 2025 | 46.27 | 46.06 | 46.06 | 47.5 | 45.12 | 6.16M |
| December 04, 2025 | 57.12 | 46.28 | 46.28 | 57.12 | 45.9 | 11.24M |
| December 03, 2025 | 51.01 | 49.25 | 49.25 | 52.86 | 48.66 | 11.45M |
| December 02, 2025 | 49.07 | 51.17 | 51.17 | 52.8 | 48.1 | 13.27M |
| December 01, 2025 | 53.89 | 49.47 | 49.47 | 55.49 | 49.38 | 16M |
| November 28, 2025 | 57.12 | 53.8 | 53.8 | 58.6 | 53.15 | 19.27M |
| November 27, 2025 | 61.57 | 59.05 | 59.05 | 64.92 | 55 | 21.7M |
| November 26, 2025 | 56.85 | 59.02 | 59.02 | 60.99 | 53.86 | 15.54M |
| November 25, 2025 | 55.6 | 59.84 | 59.84 | 59.84 | 53.6 | 18.59M |
| November 24, 2025 | 58.1 | 54.4 | 54.4 | 58.16 | 51.3 | 17.55M |
| November 21, 2025 | 54.93 | 57 | 57 | 58.58 | 52.85 | 15.58M |
| November 20, 2025 | 54.69 | 54.93 | 54.93 | 58.68 | 51.52 | 17.4M |
| November 19, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 51 | 21.38M |
| November 18, 2025 | 48.88 | 49.63 | 49.63 | 49.63 | 48 | 3.73M |
| November 17, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 43.5 | 9.47M |
| November 14, 2025 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 1.03M |
| November 13, 2025 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | 137,628 |
| November 12, 2025 | 33.9 | 33.9 | 33.9 | 33.9 | 33.9 | 634,664 |
| November 11, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 |
| November 10, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 |
| November 07, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 |
| November 06, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 |
| November 05, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0 |
| November 04, 2025 | 31.82 | 30.82 | 30.82 | 32.12 | 30.12 | 7.46M |
| November 03, 2025 | 28.26 | 32.19 | 32.19 | 32.66 | 28.26 | 13.17M |
| October 31, 2025 | 33.36 | 30.04 | 30.04 | 33.36 | 30.04 | 9.3M |
| October 30, 2025 | 32.1 | 33.38 | 33.38 | 33.5 | 31.48 | 8.22M |
| October 29, 2025 | 30.46 | 31.68 | 31.68 | 32 | 30.19 | 6.68M |
| October 28, 2025 | 29.52 | 30.41 | 30.41 | 30.77 | 29.52 | 6.03M |
| October 27, 2025 | 28.53 | 29.83 | 29.83 | 29.9 | 27.73 | 7.96M |
| October 24, 2025 | 27.44 | 28.53 | 28.53 | 29.18 | 27.39 | 5.81M |
| October 23, 2025 | 27.4 | 27 | 27 | 27.55 | 26.3 | 4.22M |
| October 22, 2025 | 26.84 | 27.5 | 27.5 | 27.88 | 26.83 | 4.32M |
| October 21, 2025 | 25.68 | 27.06 | 27.06 | 27.29 | 25.68 | 5.79M |
| October 20, 2025 | 25.4 | 25.79 | 25.79 | 26.05 | 25.04 | 4.89M |
| October 17, 2025 | 25.18 | 25.26 | 25.26 | 25.99 | 24.3 | 7.3M |
| October 16, 2025 | 26.4 | 24.57 | 24.57 | 26.4 | 24 | 8.16M |
| October 15, 2025 | 22.71 | 24.95 | 24.95 | 24.95 | 22.71 | 3.81M |
| October 14, 2025 | 22.88 | 22.68 | 22.68 | 23.33 | 22.2 | 1.97M |
| October 13, 2025 | 22.78 | 22.88 | 22.88 | 23 | 22.2 | 2.94M |
| October 10, 2025 | 23.47 | 23.54 | 23.54 | 23.8 | 23.3 | 2.13M |
| October 09, 2025 | 23.94 | 23.49 | 23.49 | 24.06 | 23.3 | 2.41M |
| September 30, 2025 | 24.48 | 23.93 | 23.93 | 24.53 | 23.9 | 1.99M |
| September 29, 2025 | 23.87 | 24.47 | 24.47 | 24.85 | 23.45 | 2.84M |
| September 26, 2025 | 24.25 | 23.97 | 23.97 | 24.76 | 23.7 | 2.18M |
| September 25, 2025 | 24.39 | 24.42 | 24.42 | 25.06 | 24.14 | 4.47M |
| September 24, 2025 | 23.9 | 24.38 | 24.38 | 24.5 | 23.75 | 2.86M |
| September 23, 2025 | 23.69 | 23.99 | 23.99 | 24.04 | 23.21 | 3.37M |
| September 22, 2025 | 23.54 | 23.61 | 23.61 | 23.65 | 23.05 | 2.71M |
| September 19, 2025 | 23.65 | 23.47 | 23.47 | 24.08 | 23.1 | 3.46M |
| September 18, 2025 | 23.97 | 23.66 | 23.66 | 24.96 | 23.53 | 5.13M |
| September 17, 2025 | 24.31 | 24.17 | 24.17 | 24.6 | 24.03 | 2.77M |
| September 16, 2025 | 23.86 | 24.3 | 24.3 | 25.08 | 23.57 | 4.31M |
| September 15, 2025 | 23.37 | 23.91 | 23.91 | 23.98 | 22.91 | 5.22M |
| September 12, 2025 | 23.97 | 23.7 | 23.3 | 24.3 | 23.67 | 2.93M |
| September 11, 2025 | 24.26 | 23.98 | 23.58 | 24.29 | 23.62 | 4.18M |
| September 10, 2025 | 23.16 | 24.14 | 23.73 | 24.29 | 22.93 | 5.79M |
| September 09, 2025 | 23.4 | 23.16 | 22.77 | 23.78 | 23.11 | 4.17M |
| September 08, 2025 | 23.25 | 23.4 | 23.4 | 23.91 | 23.1 | 6.25M |
| September 05, 2025 | 22.28 | 23.25 | 23.25 | 23.7 | 22.08 | 7.09M |