49.45
+2.05(+4.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 48.11 | 49.45 | 49.45 | 49.68 | 47.62 | 21.18M |
| October 23, 2025 | 47.78 | 47.4 | 47.4 | 48.06 | 46.43 | 20.07M |
| October 22, 2025 | 49.75 | 48.06 | 48.06 | 50.23 | 48.01 | 23.59M |
| October 21, 2025 | 50.36 | 50.59 | 50.59 | 51.47 | 49.31 | 30.74M |
| October 20, 2025 | 48.87 | 49.68 | 49.68 | 50.44 | 48.73 | 25.82M |
| October 17, 2025 | 51.5 | 48.52 | 48.52 | 51.5 | 48.01 | 34.69M |
| October 16, 2025 | 50.82 | 51.47 | 51.47 | 52.55 | 50 | 42.54M |
| October 15, 2025 | 48.6 | 50.65 | 50.65 | 51.2 | 47.75 | 54.11M |
| October 14, 2025 | 54.98 | 47.74 | 47.74 | 55.12 | 47.15 | 81.54M |
| October 13, 2025 | 44.5 | 45.93 | 45.93 | 46.9 | 44.23 | 22.66M |
| October 10, 2025 | 48.01 | 46.32 | 46.32 | 48.66 | 46.11 | 22.41M |
| October 09, 2025 | 47.2 | 48.34 | 48.34 | 50.3 | 47.2 | 43.43M |
| September 30, 2025 | 46.74 | 46.33 | 46.33 | 47.35 | 46.05 | 20.15M |
| September 29, 2025 | 45.78 | 46.7 | 46.7 | 46.74 | 45.59 | 21.19M |
| September 26, 2025 | 47.55 | 45.68 | 45.68 | 47.78 | 45.38 | 31.63M |
| September 25, 2025 | 47.85 | 47.61 | 47.61 | 47.99 | 46 | 36.53M |
| September 24, 2025 | 45.33 | 48.32 | 48.32 | 48.68 | 45.33 | 32.84M |
| September 23, 2025 | 50.97 | 50 | 50 | 52 | 48.09 | 43.74M |
| September 22, 2025 | 48.78 | 49.7 | 49.7 | 51 | 48.68 | 50.89M |
| September 19, 2025 | 45.33 | 48.33 | 48.33 | 51.98 | 45.08 | 61.97M |
| September 18, 2025 | 46.85 | 45.3 | 45.3 | 47.21 | 44.5 | 41.94M |
| September 17, 2025 | 44 | 45.49 | 45.49 | 47.2 | 43.7 | 53.82M |
| September 16, 2025 | 41.83 | 42.15 | 42.15 | 42.3 | 41.18 | 18.84M |
| September 15, 2025 | 42.4 | 41.4 | 41.4 | 42.59 | 40.91 | 25.3M |
| September 12, 2025 | 42.92 | 42.58 | 42.58 | 43.68 | 42.38 | 30.85M |
| September 11, 2025 | 43.87 | 43.57 | 43.57 | 45.05 | 42.66 | 54.04M |
| September 10, 2025 | 40.02 | 41.1 | 41.1 | 42.1 | 39.97 | 42.72M |
| September 09, 2025 | 40.18 | 39.15 | 39.15 | 40.22 | 38.88 | 15.5M |
| September 08, 2025 | 39.86 | 40.09 | 40.09 | 40.48 | 39.54 | 18.83M |
| September 05, 2025 | 38.86 | 39.97 | 39.97 | 40.05 | 38.29 | 25.03M |
| September 04, 2025 | 40.39 | 38.48 | 38.48 | 41.24 | 37.94 | 29.91M |
| September 03, 2025 | 41.31 | 40.13 | 40.13 | 41.59 | 39.81 | 23.69M |
| September 02, 2025 | 43.41 | 41.14 | 41.14 | 43.77 | 40.7 | 36.32M |
| September 01, 2025 | 43.62 | 43.64 | 43.64 | 44 | 42.73 | 38.64M |
| August 29, 2025 | 45.42 | 44.22 | 44.22 | 45.65 | 43.61 | 39.15M |
| August 28, 2025 | 42.35 | 44.21 | 44.21 | 44.28 | 42.28 | 33.37M |
| August 27, 2025 | 42.82 | 42.53 | 42.53 | 44.25 | 42.4 | 35.63M |
| August 26, 2025 | 42.65 | 42.81 | 42.81 | 43.55 | 42.45 | 20.81M |
| August 25, 2025 | 44.16 | 42.85 | 42.85 | 44.5 | 42.24 | 39.47M |
| August 22, 2025 | 42 | 43.75 | 43.75 | 43.85 | 41.92 | 31.62M |
| August 21, 2025 | 43 | 42.25 | 42.25 | 43.55 | 41.97 | 27.3M |
| August 20, 2025 | 42.75 | 42.71 | 42.71 | 43.64 | 41.56 | 46.03M |
| August 19, 2025 | 43.77 | 43.8 | 43.8 | 44.28 | 42.62 | 48.02M |
| August 18, 2025 | 44 | 43.89 | 43.89 | 45.5 | 43.31 | 80.88M |
| August 15, 2025 | 42.05 | 42.63 | 42.63 | 43.7 | 41.79 | 82.76M |
| August 14, 2025 | 44.03 | 42 | 42 | 45.68 | 41.88 | 120.91M |
| August 13, 2025 | 36.69 | 40.66 | 40.66 | 41.5 | 36.5 | 96.06M |
| August 12, 2025 | 34.98 | 35.2 | 35.2 | 35.77 | 34.85 | 12.46M |
| August 11, 2025 | 34.31 | 34.9 | 34.9 | 35.23 | 34.27 | 16.45M |
| August 08, 2025 | 34.33 | 34.31 | 34.31 | 34.77 | 34.12 | 10.48M |
| August 07, 2025 | 34.62 | 34.32 | 34.32 | 34.86 | 34.22 | 10.64M |
| August 06, 2025 | 34.5 | 34.57 | 34.57 | 35.23 | 34.39 | 14.4M |
| August 05, 2025 | 33.69 | 34.57 | 34.57 | 34.58 | 33.58 | 20.85M |
| August 04, 2025 | 33.47 | 33.56 | 33.56 | 33.67 | 33.17 | 11.76M |
| August 01, 2025 | 33.1 | 33.63 | 33.63 | 33.95 | 33.04 | 17.64M |
| July 31, 2025 | 33.89 | 33.09 | 33.09 | 34.29 | 32.94 | 17.63M |
| July 30, 2025 | 34.23 | 33.9 | 33.9 | 34.59 | 33.74 | 19.29M |
| July 29, 2025 | 33.65 | 34.22 | 34.22 | 34.75 | 33.46 | 25.52M |
| July 28, 2025 | 33.87 | 33.65 | 33.65 | 33.94 | 33.34 | 10.69M |
| July 25, 2025 | 33.09 | 33.76 | 33.76 | 34.15 | 33.09 | 14.7M |