48.34
-0.03000046(-0.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 46.25 | 48.37 | 48.37 | 49.12 | 46.17 | 3.1M |
| December 03, 2025 | 46.53 | 46.25 | 46.25 | 46.63 | 45.86 | 967,460 |
| December 02, 2025 | 47.23 | 46.21 | 46.21 | 47.73 | 45.97 | 1.62M |
| December 01, 2025 | 47.3 | 47.8 | 47.8 | 48.3 | 47.1 | 1.4M |
| November 28, 2025 | 46.24 | 46.99 | 46.99 | 47.1 | 46.07 | 1.24M |
| November 27, 2025 | 46.7 | 46.26 | 46.26 | 47.37 | 46.23 | 1.01M |
| November 26, 2025 | 47.08 | 46.71 | 46.71 | 47.65 | 46.4 | 872,240 |
| November 25, 2025 | 47.46 | 47.15 | 47.15 | 47.88 | 47.02 | 939,460 |
| November 24, 2025 | 47 | 47.28 | 47.28 | 47.5 | 46.1 | 1.23M |
| November 21, 2025 | 48.88 | 46.8 | 46.8 | 48.88 | 46.8 | 2.41M |
| November 20, 2025 | 49.82 | 49.47 | 49.47 | 50.99 | 49.32 | 1.84M |
| November 19, 2025 | 49.25 | 49.32 | 49.32 | 50.68 | 49.03 | 1.88M |
| November 18, 2025 | 49.3 | 49.25 | 49.25 | 50.62 | 48.92 | 1.91M |
| November 17, 2025 | 50.89 | 49.45 | 49.45 | 51.5 | 49.28 | 2.26M |
| November 14, 2025 | 51.19 | 51 | 51 | 52.67 | 50.81 | 1.96M |
| November 13, 2025 | 50 | 51.66 | 51.66 | 51.73 | 49.6 | 2.23M |
| November 12, 2025 | 50.03 | 50.03 | 50.03 | 50.5 | 49.58 | 1.19M |
| November 11, 2025 | 49.97 | 50.03 | 50.03 | 50.2 | 49.36 | 1.08M |
| November 10, 2025 | 49.6 | 49.7 | 49.7 | 50.25 | 49.25 | 1.11M |
| November 07, 2025 | 50.01 | 49.62 | 49.62 | 50.55 | 49.61 | 1.43M |
| November 06, 2025 | 51.2 | 50.11 | 50.11 | 51.66 | 49.8 | 1.94M |
| November 05, 2025 | 50.26 | 50.97 | 50.97 | 51.19 | 50.01 | 1.5M |
| November 04, 2025 | 51.6 | 50.73 | 50.73 | 52.75 | 50.3 | 1.84M |
| November 03, 2025 | 50.6 | 51.67 | 51.67 | 51.74 | 49.81 | 2.84M |
| October 31, 2025 | 50.4 | 50.7 | 50.7 | 51.7 | 49.67 | 2.46M |
| October 30, 2025 | 50 | 49.6 | 49.6 | 50.41 | 49.38 | 1.23M |
| October 29, 2025 | 50.22 | 49.79 | 49.79 | 50.65 | 49.49 | 2.23M |
| October 28, 2025 | 51.24 | 50.57 | 50.57 | 52.79 | 50.35 | 2.76M |
| October 27, 2025 | 50.3 | 50.9 | 50.9 | 51.41 | 50.3 | 1.7M |
| October 24, 2025 | 50.44 | 50.18 | 50.18 | 50.64 | 49.8 | 1.49M |
| October 23, 2025 | 50.96 | 50.28 | 50.28 | 50.96 | 49.58 | 1.65M |
| October 22, 2025 | 49.36 | 50.88 | 50.88 | 51.35 | 48.82 | 2.66M |
| October 21, 2025 | 48.85 | 49.87 | 49.87 | 50.2 | 48.61 | 1.86M |
| October 20, 2025 | 48.87 | 48.85 | 48.85 | 50.7 | 48.78 | 2.06M |
| October 17, 2025 | 48.4 | 48.65 | 48.65 | 50.34 | 48.35 | 2.68M |
| October 16, 2025 | 49.66 | 48.24 | 48.24 | 49.66 | 44.76 | 1.84M |
| October 15, 2025 | 48.9 | 49.73 | 49.73 | 49.97 | 48.45 | 1.27M |
| October 14, 2025 | 51.3 | 49.06 | 49.06 | 51.99 | 48.85 | 2.23M |
| October 13, 2025 | 47.5 | 51 | 51 | 51.24 | 47.5 | 1.79M |
| October 10, 2025 | 51.84 | 50.95 | 50.95 | 51.91 | 50.6 | 1.85M |
| October 09, 2025 | 51.53 | 52.1 | 52.1 | 52.45 | 51.38 | 2.3M |
| September 30, 2025 | 52.5 | 51.53 | 51.53 | 53.13 | 51.5 | 2.79M |
| September 29, 2025 | 52.78 | 52.65 | 52.65 | 53.45 | 52.25 | 2.14M |
| September 26, 2025 | 53.4 | 52.71 | 52.71 | 53.7 | 52.68 | 1.98M |
| September 25, 2025 | 54.7 | 53.98 | 53.98 | 54.75 | 53.1 | 4.79M |
| September 24, 2025 | 52.53 | 55.6 | 55.6 | 55.86 | 51.85 | 6.55M |
| September 23, 2025 | 54 | 53.25 | 53.25 | 54.18 | 51.3 | 4.23M |
| September 22, 2025 | 55.26 | 54.44 | 54.44 | 55.5 | 53 | 5.4M |
| September 19, 2025 | 51 | 55.75 | 55.75 | 57.67 | 51 | 9.04M |
| September 18, 2025 | 51 | 52.52 | 52.52 | 52.53 | 50.59 | 4.12M |
| September 17, 2025 | 51.15 | 51.03 | 51.03 | 52 | 50.73 | 1.95M |
| September 16, 2025 | 50.4 | 51.38 | 51.38 | 52.08 | 50.08 | 3.41M |
| September 15, 2025 | 50.02 | 50.46 | 50.46 | 51.29 | 49.37 | 2.21M |
| September 12, 2025 | 51 | 50.01 | 50.01 | 51.2 | 49.55 | 3.07M |
| September 11, 2025 | 51.02 | 51.21 | 51.21 | 51.49 | 50.61 | 2.77M |
| September 10, 2025 | 51.52 | 51.18 | 51.18 | 52.45 | 50.96 | 2.3M |
| September 09, 2025 | 52.61 | 51.87 | 51.87 | 53.47 | 51.73 | 3.34M |
| September 08, 2025 | 52.03 | 53.2 | 53.2 | 53.93 | 51.25 | 4.96M |
| September 05, 2025 | 49.58 | 52.01 | 52.01 | 52.22 | 48.36 | 5.1M |
| September 04, 2025 | 49.5 | 49.7 | 49.7 | 51.58 | 48.2 | 3.7M |