49.67
+0.42(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 49.37 | 49.67 | 49.67 | 49.92 | 49.1 | 18.27M |
| December 24, 2025 | 48.82 | 49.25 | 49.25 | 49.48 | 48.61 | 15.4M |
| December 23, 2025 | 49.03 | 48.8 | 48.8 | 49.22 | 48.7 | 13.95M |
| December 22, 2025 | 49.1 | 49.05 | 49.05 | 49.48 | 48.82 | 16.26M |
| December 19, 2025 | 48.84 | 49.02 | 49.02 | 49.54 | 48.66 | 18.77M |
| December 18, 2025 | 48.2 | 48.3 | 48.3 | 49.23 | 48.1 | 16.49M |
| December 17, 2025 | 47.16 | 48.54 | 48.54 | 48.8 | 46.91 | 23.78M |
| December 16, 2025 | 48.48 | 47.34 | 47.34 | 48.95 | 47.24 | 19.28M |
| December 15, 2025 | 49.51 | 48.51 | 48.51 | 49.77 | 48.5 | 19.83M |
| December 12, 2025 | 48.7 | 50.01 | 50.01 | 50.27 | 48.7 | 25.13M |
| December 11, 2025 | 50.3 | 49 | 49 | 50.3 | 48.9 | 22.92M |
| December 10, 2025 | 50.01 | 50.31 | 50.31 | 50.35 | 49.4 | 19.83M |
| December 09, 2025 | 50.7 | 50.15 | 50.15 | 51.27 | 50.13 | 20.48M |
| December 08, 2025 | 50.18 | 50.76 | 50.76 | 51.12 | 50.18 | 24.41M |
| December 05, 2025 | 49.5 | 50.17 | 50.17 | 50.35 | 49.08 | 22.48M |
| December 04, 2025 | 51.7 | 49.49 | 49.49 | 51.7 | 48.52 | 26.34M |
| December 03, 2025 | 50.24 | 49.44 | 49.44 | 50.62 | 49.28 | 22.13M |
| December 02, 2025 | 51.86 | 50.22 | 50.22 | 51.86 | 50.16 | 28.92M |
| December 01, 2025 | 51.01 | 51.87 | 51.87 | 52.25 | 51.01 | 22.27M |
| November 28, 2025 | 51.7 | 51.41 | 51.41 | 52.15 | 50.9 | 26.47M |
| November 27, 2025 | 52.85 | 51.84 | 51.84 | 53.19 | 51.75 | 33.99M |
| November 26, 2025 | 53 | 53.33 | 53.33 | 54.38 | 52.01 | 43.41M |
| November 25, 2025 | 53.7 | 53.3 | 53.3 | 54.42 | 53.08 | 31.13M |
| November 24, 2025 | 57.47 | 53.38 | 53.38 | 57.56 | 51.55 | 50.71M |
| November 21, 2025 | 57.6 | 56.86 | 56.86 | 58.9 | 56.8 | 31.15M |
| November 20, 2025 | 58 | 58.3 | 58.3 | 59.5 | 57.51 | 32.71M |
| November 19, 2025 | 60 | 57.84 | 57.84 | 60 | 57.72 | 34.73M |
| November 18, 2025 | 58.82 | 60.07 | 60.07 | 60.49 | 58.26 | 50.04M |
| November 17, 2025 | 58.11 | 58.82 | 58.82 | 59.5 | 58.11 | 41.99M |
| November 14, 2025 | 57.4 | 57 | 57 | 58.78 | 56.99 | 25.9M |
| November 13, 2025 | 57.23 | 57.81 | 57.81 | 57.95 | 56.87 | 20.35M |
| November 12, 2025 | 57.02 | 57.52 | 57.52 | 57.95 | 56.38 | 26.69M |
| November 11, 2025 | 59.09 | 57.01 | 57.01 | 59.16 | 57.01 | 31.91M |
| November 10, 2025 | 58.17 | 58.94 | 58.94 | 59.3 | 58.17 | 24.36M |
| November 07, 2025 | 60.21 | 58.17 | 58.17 | 60.21 | 58.15 | 47.3M |
| November 06, 2025 | 61 | 60.6 | 60.6 | 61.38 | 59.57 | 43.51M |
| November 05, 2025 | 61.83 | 60.97 | 60.97 | 62.63 | 60.78 | 52.19M |
| November 04, 2025 | 62.5 | 63.06 | 63.06 | 64.16 | 61.49 | 64.21M |
| November 03, 2025 | 62.49 | 62.65 | 62.65 | 64.34 | 61.7 | 69.3M |
| October 31, 2025 | 60 | 61.57 | 61.57 | 62.38 | 59.9 | 59.7M |
| October 30, 2025 | 61.08 | 60.42 | 60.42 | 62.49 | 60.01 | 58.74M |
| October 29, 2025 | 60.5 | 61.08 | 61.08 | 61.73 | 60.38 | 48.29M |
| October 28, 2025 | 60 | 61.49 | 61.49 | 61.93 | 59.5 | 60.43M |
| October 27, 2025 | 59.3 | 60.59 | 60.59 | 61.45 | 58.43 | 67.29M |
| October 24, 2025 | 58.73 | 58.76 | 58.76 | 59.2 | 58.49 | 39.64M |
| October 23, 2025 | 58.84 | 59.34 | 59.34 | 60.13 | 58.44 | 48.27M |
| October 22, 2025 | 58.8 | 58.07 | 58.07 | 59.24 | 58 | 30.88M |
| October 21, 2025 | 58.5 | 59.1 | 59.1 | 59.7 | 57.8 | 35.97M |
| October 20, 2025 | 58.15 | 59.08 | 59.08 | 60.36 | 58.15 | 42.21M |
| October 17, 2025 | 59.8 | 58.07 | 58.07 | 62.15 | 57.66 | 57.09M |
| October 16, 2025 | 57.59 | 61.01 | 61.01 | 62.5 | 56.1 | 80M |
| October 15, 2025 | 57.75 | 58.18 | 58.18 | 58.88 | 56.31 | 30.52M |
| October 14, 2025 | 60.3 | 57.75 | 57.75 | 60.35 | 57.53 | 50.46M |
| October 13, 2025 | 56 | 60.35 | 60.35 | 61.2 | 55.75 | 59.37M |
| October 10, 2025 | 60.11 | 58.08 | 58.08 | 60.29 | 57.88 | 47.58M |
| October 09, 2025 | 60.8 | 61.21 | 61.21 | 61.89 | 59.8 | 51.3M |
| September 30, 2025 | 60 | 60.6 | 60.6 | 61.58 | 60 | 43.89M |
| September 29, 2025 | 59 | 59.45 | 59.45 | 60.32 | 58.23 | 37.78M |
| September 26, 2025 | 61.78 | 58.7 | 58.7 | 61.87 | 58.68 | 48.61M |
| September 25, 2025 | 60.66 | 61.78 | 61.78 | 62.8 | 60.6 | 67.62M |