48.89
+2.14(+4.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 48.11 | 46.75 | 46.75 | 49.97 | 46.74 | 125.66M |
| December 03, 2025 | 56.89 | 47 | 47 | 56.9 | 46.74 | 191.53M |
| December 02, 2025 | 50.01 | 58.43 | 58.43 | 59.77 | 49.4 | 180.61M |
| December 01, 2025 | 48.58 | 50.69 | 50.69 | 51.5 | 47.66 | 166.17M |
| November 28, 2025 | 48.11 | 48.51 | 48.51 | 49.99 | 47.53 | 165.71M |
| November 27, 2025 | 41.02 | 48.48 | 48.48 | 50.51 | 41.02 | 222.75M |
| November 26, 2025 | 35.43 | 42.09 | 42.09 | 42.88 | 35.3 | 205.44M |
| November 25, 2025 | 35 | 36.2 | 36.2 | 38.66 | 34.31 | 186.01M |
| November 24, 2025 | 35.16 | 35.11 | 35.11 | 36.13 | 33.63 | 172.11M |
| November 21, 2025 | 29.01 | 33.49 | 33.49 | 34.99 | 29.01 | 166.51M |
| November 20, 2025 | 29 | 29.95 | 29.95 | 30.48 | 29 | 102.01M |
| November 19, 2025 | 27.55 | 29.48 | 29.48 | 31.18 | 27.35 | 119.47M |
| November 18, 2025 | 26.9 | 26.76 | 26.76 | 27.37 | 26.53 | 35.82M |
| November 17, 2025 | 26.18 | 27.16 | 27.16 | 27.3 | 26.18 | 44.71M |
| November 14, 2025 | 27 | 26.02 | 26.02 | 27 | 26.02 | 45.48M |
| November 13, 2025 | 27.16 | 27.47 | 27.47 | 28.04 | 27.03 | 44.42M |
| November 12, 2025 | 27.81 | 27.44 | 27.44 | 27.87 | 26.76 | 57.14M |
| November 11, 2025 | 28.16 | 28.18 | 28.18 | 29.97 | 28.05 | 84.84M |
| November 10, 2025 | 28.4 | 27.8 | 27.8 | 28.71 | 27.73 | 68.01M |
| November 07, 2025 | 28.38 | 28.66 | 28.66 | 30.04 | 28 | 119.44M |
| November 06, 2025 | 25.68 | 28.42 | 28.42 | 28.96 | 25.6 | 115.49M |
| November 05, 2025 | 24.87 | 25.12 | 25.12 | 25.8 | 24.2 | 46.39M |
| November 04, 2025 | 26.2 | 25.49 | 25.49 | 26.2 | 25.33 | 46.45M |
| November 03, 2025 | 24.92 | 26.33 | 26.33 | 26.33 | 24.7 | 81.47M |
| October 31, 2025 | 25.08 | 24.49 | 24.49 | 25.38 | 24.45 | 42.09M |
| October 30, 2025 | 25.45 | 24.62 | 24.62 | 25.45 | 24.58 | 40.05M |
| October 29, 2025 | 24.84 | 25.32 | 25.32 | 25.54 | 24.55 | 55.19M |
| October 28, 2025 | 24.06 | 24.85 | 24.85 | 25.4 | 22.88 | 78.88M |
| October 27, 2025 | 23.68 | 24.3 | 24.3 | 24.47 | 23.47 | 42.71M |
| October 24, 2025 | 22.8 | 23.32 | 23.32 | 23.35 | 22.7 | 24.45M |
| October 23, 2025 | 22.71 | 22.63 | 22.63 | 22.77 | 21.95 | 18.89M |
| October 22, 2025 | 22.61 | 22.58 | 22.58 | 22.83 | 22.46 | 13.8M |
| October 21, 2025 | 22.42 | 22.81 | 22.81 | 22.96 | 22.18 | 20.28M |
| October 20, 2025 | 22.52 | 22.4 | 22.4 | 22.98 | 22.17 | 21.3M |
| October 17, 2025 | 23.52 | 22.14 | 22.14 | 23.78 | 22.08 | 27.82M |
| October 16, 2025 | 23.5 | 23.33 | 23.33 | 23.76 | 23.12 | 20.9M |
| October 15, 2025 | 23.75 | 23.65 | 23.65 | 23.8 | 23.08 | 25.63M |
| October 14, 2025 | 25.27 | 23.54 | 23.54 | 25.27 | 23.45 | 39.43M |
| October 13, 2025 | 22.8 | 25.08 | 25.08 | 25.17 | 22.8 | 46.35M |
| October 10, 2025 | 24.99 | 24 | 24 | 25.2 | 23.9 | 42.14M |
| October 09, 2025 | 25.27 | 25.38 | 25.38 | 26.2 | 25.27 | 44.84M |
| September 30, 2025 | 25.25 | 25.15 | 25.15 | 25.88 | 25.02 | 32.35M |
| September 29, 2025 | 24.91 | 25.05 | 25.05 | 25.3 | 24.72 | 34.6M |
| September 26, 2025 | 25.66 | 24.89 | 24.89 | 25.99 | 24.89 | 40.26M |
| September 25, 2025 | 26.11 | 26.03 | 26.03 | 26.43 | 25.77 | 45.7M |
| September 24, 2025 | 26.7 | 26.5 | 26.5 | 27.09 | 25.8 | 69.87M |
| September 23, 2025 | 27.2 | 25.97 | 25.97 | 27.39 | 25.16 | 82.3M |
| September 22, 2025 | 27.01 | 27.3 | 27.3 | 28.5 | 26.73 | 88.48M |
| September 19, 2025 | 26.7 | 26.44 | 26.44 | 27.1 | 26.02 | 80.57M |
| September 18, 2025 | 25.19 | 26.18 | 26.18 | 28.28 | 24.87 | 126.56M |
| September 17, 2025 | 23.11 | 25.22 | 25.22 | 25.58 | 23.11 | 95.13M |
| September 16, 2025 | 23.22 | 23.27 | 23.27 | 23.59 | 22.87 | 30.59M |
| September 15, 2025 | 23.9 | 23.35 | 23.35 | 24 | 23.25 | 33.39M |
| September 12, 2025 | 23.58 | 23.55 | 23.55 | 24.15 | 23.41 | 43.39M |
| September 11, 2025 | 22.37 | 23.77 | 23.77 | 23.96 | 22.18 | 62.18M |
| September 10, 2025 | 22.68 | 22.42 | 22.42 | 23.2 | 22.35 | 34.81M |
| September 09, 2025 | 23.7 | 22.67 | 22.67 | 23.75 | 22.52 | 47.77M |
| September 08, 2025 | 24.48 | 24.01 | 24.01 | 24.8 | 23.31 | 52.86M |
| September 05, 2025 | 22.88 | 24.27 | 24.27 | 24.69 | 22.01 | 77.67M |
| September 04, 2025 | 26 | 22.71 | 22.71 | 26.35 | 22.12 | 88.75M |