47.71
-0.37(-0.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 47.98 | 47.71 | 47.71 | 48.09 | 47.61 | 3.11M |
| November 06, 2025 | 48.55 | 48.08 | 48.08 | 48.76 | 47.82 | 4.76M |
| November 05, 2025 | 48.29 | 48.85 | 48.85 | 49.5 | 48.18 | 4.68M |
| November 04, 2025 | 49.01 | 48.6 | 48.6 | 49.14 | 48.34 | 4.37M |
| November 03, 2025 | 49.38 | 49.19 | 49.19 | 50.47 | 49.08 | 6.41M |
| October 31, 2025 | 48.7 | 49.2 | 49.2 | 49.33 | 48.47 | 5.11M |
| October 30, 2025 | 48.22 | 48.6 | 48.6 | 49.11 | 48.15 | 6.33M |
| October 29, 2025 | 48.16 | 48.33 | 48.33 | 48.47 | 47.7 | 4.22M |
| October 28, 2025 | 48.3 | 48.15 | 48.15 | 48.56 | 48 | 3.81M |
| October 27, 2025 | 48.16 | 48.33 | 48.33 | 48.48 | 47.9 | 4.34M |
| October 24, 2025 | 47.8 | 47.82 | 47.82 | 48.06 | 47.57 | 4.01M |
| October 23, 2025 | 47.75 | 47.66 | 47.66 | 47.83 | 46.86 | 3.05M |
| October 22, 2025 | 47.6 | 47.5 | 47.5 | 47.89 | 47.27 | 2.99M |
| October 21, 2025 | 46.94 | 47.77 | 47.77 | 47.98 | 46.62 | 4.79M |
| October 20, 2025 | 47 | 46.55 | 46.55 | 47.12 | 46.23 | 2.95M |
| October 17, 2025 | 47.9 | 46.57 | 46.57 | 48.18 | 46.53 | 5.11M |
| October 16, 2025 | 48.7 | 47.89 | 47.89 | 48.7 | 47.81 | 4.22M |
| October 15, 2025 | 48.2 | 48.55 | 48.55 | 48.76 | 47.8 | 3.67M |
| October 14, 2025 | 48.77 | 48.18 | 48.18 | 49.39 | 48.08 | 4.92M |
| October 13, 2025 | 48.32 | 48.7 | 48.7 | 49 | 48.08 | 5.82M |
| October 10, 2025 | 50.15 | 49.67 | 49.67 | 50.2 | 49.5 | 4.84M |
| October 09, 2025 | 49.18 | 50.15 | 50.15 | 50.69 | 49.18 | 7.78M |
| September 30, 2025 | 48.66 | 49.16 | 49.16 | 49.39 | 48.5 | 5.23M |
| September 29, 2025 | 48.65 | 48.39 | 48.39 | 48.75 | 47.7 | 6.39M |
| September 26, 2025 | 49.2 | 48.75 | 48.75 | 49.39 | 48.7 | 5.92M |
| September 25, 2025 | 49.72 | 49.58 | 49.58 | 50.29 | 49.46 | 6.33M |
| September 24, 2025 | 48.88 | 49.68 | 49.68 | 49.7 | 48.56 | 6.24M |
| September 23, 2025 | 50.41 | 48.92 | 48.92 | 50.46 | 48.09 | 10.88M |
| September 22, 2025 | 50.6 | 50.41 | 50.41 | 50.9 | 50.02 | 7.08M |
| September 19, 2025 | 52.09 | 50.69 | 50.69 | 52.09 | 50.49 | 8.96M |
| September 18, 2025 | 51.85 | 51.05 | 51.05 | 53.4 | 50.67 | 14.2M |
| September 17, 2025 | 52.27 | 51.79 | 51.79 | 52.34 | 51.6 | 9.17M |
| September 16, 2025 | 53.12 | 52.45 | 52.45 | 53.2 | 51.24 | 12.48M |
| September 15, 2025 | 54.25 | 53.2 | 53.2 | 54.9 | 52.8 | 15.27M |
| September 12, 2025 | 52.09 | 54.91 | 54.91 | 56.95 | 51.99 | 27.21M |
| September 11, 2025 | 50.8 | 51.88 | 51.88 | 51.89 | 49.89 | 7.34M |
| September 10, 2025 | 51.82 | 50.95 | 50.95 | 52.29 | 50.8 | 6.56M |
| September 09, 2025 | 53.38 | 52.08 | 52.08 | 53.38 | 51.75 | 7.63M |
| September 08, 2025 | 51.05 | 53.16 | 53.16 | 54.8 | 50.59 | 13.67M |
| September 05, 2025 | 50.02 | 51.06 | 51.06 | 51.25 | 49.27 | 7.12M |
| September 04, 2025 | 51.05 | 49.98 | 49.98 | 52.25 | 49.37 | 9.5M |
| September 03, 2025 | 52.25 | 50.98 | 50.98 | 52.55 | 50.88 | 7.14M |
| September 02, 2025 | 53.7 | 51.96 | 51.96 | 53.92 | 51.6 | 10.1M |
| September 01, 2025 | 53.8 | 53.92 | 53.92 | 54.27 | 53.61 | 7.48M |
| August 29, 2025 | 54.46 | 53.8 | 53.8 | 54.6 | 53.52 | 7.57M |
| August 28, 2025 | 54.6 | 54.45 | 54.45 | 55.09 | 52.8 | 12.24M |
| August 27, 2025 | 55.18 | 54.6 | 54.6 | 58.09 | 54.58 | 20.33M |
| August 26, 2025 | 55.13 | 54.55 | 54.55 | 55.29 | 54.33 | 7.93M |
| August 25, 2025 | 53.99 | 55.12 | 55.12 | 56.72 | 53.95 | 16.18M |
| August 22, 2025 | 51.76 | 53.45 | 53.45 | 53.65 | 51.65 | 13.33M |
| August 21, 2025 | 51.55 | 51.76 | 51.76 | 52.52 | 51.53 | 8.56M |
| August 20, 2025 | 51.68 | 51.56 | 51.56 | 51.76 | 50.6 | 7.55M |
| August 19, 2025 | 52.49 | 51.8 | 51.8 | 52.98 | 51.68 | 7.14M |
| August 18, 2025 | 51.63 | 52.39 | 52.39 | 52.6 | 51.63 | 8.63M |
| August 15, 2025 | 50.45 | 51.6 | 51.6 | 51.92 | 50.2 | 8.13M |
| August 14, 2025 | 51.99 | 50.52 | 50.52 | 51.99 | 50.3 | 11.49M |
| August 13, 2025 | 52.1 | 52.25 | 52.25 | 52.61 | 51.76 | 6.66M |
| August 12, 2025 | 52.99 | 52.24 | 52.24 | 53.17 | 51.9 | 6.79M |
| August 11, 2025 | 52.19 | 52.93 | 52.93 | 53.7 | 52.01 | 7.28M |
| August 08, 2025 | 53.22 | 52.18 | 52.18 | 53.47 | 52.05 | 8.44M |