46.95
-0.43(-0.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 49.36 | 47.38 | 47.38 | 49.36 | 47.04 | 3.58M |
| December 03, 2025 | 48.36 | 47.27 | 47.27 | 48.65 | 47.11 | 5.21M |
| December 02, 2025 | 49.1 | 48.3 | 48.3 | 49.1 | 48.14 | 4.29M |
| December 01, 2025 | 49.06 | 49.18 | 49.18 | 49.3 | 48.85 | 4.3M |
| November 28, 2025 | 49.36 | 49.15 | 49.15 | 49.48 | 48.75 | 3.26M |
| November 27, 2025 | 49.75 | 49.26 | 49.26 | 49.98 | 49.17 | 3.43M |
| November 26, 2025 | 49.55 | 49.56 | 49.56 | 50.88 | 49.31 | 6.08M |
| November 25, 2025 | 48.94 | 49.46 | 49.46 | 50.15 | 48.68 | 4.28M |
| November 24, 2025 | 48.66 | 48.95 | 48.95 | 49.33 | 48.66 | 4.47M |
| November 21, 2025 | 50.19 | 48.6 | 48.6 | 50.48 | 48.45 | 5.5M |
| November 20, 2025 | 50.85 | 50.1 | 50.1 | 51.4 | 50.04 | 4.53M |
| November 19, 2025 | 51.87 | 50.87 | 50.87 | 52.05 | 50.15 | 6.05M |
| November 18, 2025 | 52.19 | 51.87 | 51.87 | 52.47 | 51.8 | 3.67M |
| November 17, 2025 | 54.02 | 52.31 | 52.31 | 54.36 | 51.99 | 6.67M |
| November 14, 2025 | 54.02 | 54.32 | 54.32 | 55.45 | 54 | 5.55M |
| November 13, 2025 | 53.95 | 54.48 | 54.48 | 54.78 | 53.75 | 5.16M |
| November 12, 2025 | 54.22 | 53.91 | 53.91 | 54.86 | 53.86 | 5.28M |
| November 11, 2025 | 53.7 | 53.99 | 53.99 | 54.25 | 53.47 | 3.71M |
| November 10, 2025 | 54.11 | 53.95 | 53.95 | 54.41 | 53.01 | 7.65M |
| November 07, 2025 | 54.59 | 54.23 | 54.23 | 54.98 | 54.19 | 4.31M |
| November 06, 2025 | 55.05 | 54.61 | 54.61 | 55.47 | 54.52 | 6.35M |
| November 05, 2025 | 55.42 | 55.21 | 55.21 | 56.15 | 55.12 | 5.37M |
| November 04, 2025 | 57.45 | 55.9 | 55.9 | 57.65 | 55.52 | 6.24M |
| November 03, 2025 | 58.44 | 57.42 | 57.42 | 58.65 | 57.01 | 10.15M |
| October 31, 2025 | 55.36 | 56.89 | 56.89 | 57.25 | 54.83 | 9.56M |
| October 30, 2025 | 56.5 | 55.13 | 55.13 | 56.8 | 55.13 | 8.59M |
| October 29, 2025 | 54.51 | 57.65 | 57.65 | 58.78 | 54.11 | 14.85M |
| October 28, 2025 | 57.8 | 54.53 | 54.53 | 57.8 | 54.19 | 15.07M |
| October 27, 2025 | 57.09 | 57.47 | 57.47 | 58.12 | 57.03 | 6.9M |
| October 24, 2025 | 56.5 | 56.94 | 56.94 | 56.96 | 55.01 | 9.59M |
| October 23, 2025 | 57.82 | 56.36 | 56.36 | 58.28 | 55.62 | 7.47M |
| October 22, 2025 | 58.55 | 58.26 | 58.26 | 59.82 | 57.81 | 5.89M |
| October 21, 2025 | 57.35 | 58.51 | 58.51 | 59.08 | 56.7 | 6.01M |
| October 20, 2025 | 57.05 | 57.3 | 57.3 | 58.2 | 56.7 | 4.83M |
| October 17, 2025 | 59.15 | 56.34 | 56.34 | 59.3 | 56.16 | 6.66M |
| October 16, 2025 | 57.57 | 58.81 | 58.81 | 60.23 | 57.2 | 7.63M |
| October 15, 2025 | 57.74 | 57.89 | 57.89 | 58.47 | 56.56 | 8.87M |
| October 14, 2025 | 66.09 | 58.34 | 58.34 | 66.25 | 56.08 | 21.05M |
| October 13, 2025 | 66.02 | 65.28 | 65.28 | 67.24 | 65.03 | 6.96M |
| October 10, 2025 | 68.69 | 67.86 | 67.86 | 70.19 | 67.6 | 8.52M |
| October 09, 2025 | 67.39 | 68.52 | 68.52 | 69.28 | 67.35 | 6.07M |
| September 30, 2025 | 65.5 | 66.81 | 66.81 | 67.2 | 65.32 | 4.93M |
| September 29, 2025 | 67.79 | 65.8 | 65.8 | 67.93 | 64.65 | 8.44M |
| September 26, 2025 | 68.52 | 67.8 | 67.8 | 69.18 | 67.4 | 6.53M |
| September 25, 2025 | 70.01 | 69.53 | 69.53 | 71.18 | 69 | 7.08M |
| September 24, 2025 | 67.11 | 69.89 | 69.89 | 70.55 | 66.8 | 9.82M |
| September 23, 2025 | 69.28 | 66.96 | 66.96 | 69.98 | 65.91 | 9.12M |
| September 22, 2025 | 67.57 | 66.1 | 66.1 | 68.31 | 65.44 | 5.48M |
| September 19, 2025 | 70.84 | 67.07 | 67.07 | 70.84 | 66.69 | 5.36M |
| September 18, 2025 | 69.07 | 68.9 | 68.9 | 70.08 | 67.82 | 6.57M |
| September 17, 2025 | 69.99 | 68.63 | 68.63 | 70.37 | 67.62 | 7.38M |
| September 16, 2025 | 70.17 | 69.51 | 69.51 | 70.33 | 68.74 | 5.34M |
| September 15, 2025 | 71 | 70.2 | 70.2 | 71.88 | 69.89 | 6.34M |
| September 12, 2025 | 70.84 | 70.73 | 70.73 | 73.26 | 68.74 | 11.04M |
| September 11, 2025 | 70.9 | 70 | 70 | 70.9 | 66.88 | 9.85M |
| September 10, 2025 | 72.91 | 71.92 | 71.92 | 73.86 | 71 | 6.01M |
| September 09, 2025 | 71.57 | 72.9 | 72.9 | 75 | 71.41 | 9.73M |
| September 08, 2025 | 73.33 | 71.79 | 71.79 | 75.16 | 71.01 | 9.02M |
| September 05, 2025 | 71.76 | 73.95 | 73.95 | 74.18 | 70.59 | 8.6M |
| September 04, 2025 | 75.43 | 71.7 | 71.7 | 76.22 | 70.14 | 11.37M |