49.13
-0.69(-1.38%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 49.82 | 49.13 | 49.13 | 49.82 | 48.95 | 5.3M |
| December 24, 2025 | 49.19 | 49.82 | 49.82 | 49.96 | 49.16 | 5.77M |
| December 23, 2025 | 50.38 | 49.15 | 49.15 | 50.66 | 48.8 | 8.74M |
| December 22, 2025 | 49.98 | 50.73 | 50.73 | 50.88 | 49.55 | 10.56M |
| December 19, 2025 | 47.8 | 49.5 | 49.5 | 50.26 | 47.75 | 11.25M |
| December 18, 2025 | 48.52 | 47.8 | 47.8 | 48.99 | 47.78 | 5.69M |
| December 17, 2025 | 47.17 | 48.78 | 48.78 | 49.5 | 47.02 | 11.59M |
| December 16, 2025 | 47.46 | 47.27 | 47.27 | 48.48 | 46.23 | 8.73M |
| December 15, 2025 | 47.5 | 45.97 | 45.97 | 47.5 | 45.9 | 5.37M |
| December 12, 2025 | 47.22 | 47.54 | 47.54 | 48.05 | 46.69 | 4.88M |
| December 11, 2025 | 47.7 | 47.36 | 47.36 | 48.5 | 47.24 | 4.87M |
| December 10, 2025 | 47.76 | 47.72 | 47.72 | 47.98 | 46.65 | 5.08M |
| December 09, 2025 | 47.28 | 47.41 | 47.41 | 47.67 | 46.92 | 4.38M |
| December 08, 2025 | 47 | 47.3 | 47.3 | 47.5 | 46.82 | 3.89M |
| December 05, 2025 | 46.3 | 47.03 | 47.03 | 47.09 | 45.82 | 3.19M |
| December 04, 2025 | 46.56 | 46.3 | 46.3 | 47.16 | 46.01 | 2.54M |
| December 03, 2025 | 46.97 | 46.61 | 46.61 | 47.35 | 46.35 | 3.07M |
| December 02, 2025 | 47.51 | 46.78 | 46.78 | 47.8 | 46.75 | 3.66M |
| December 01, 2025 | 47.18 | 47.62 | 47.62 | 48 | 46.86 | 5.47M |
| November 28, 2025 | 46.9 | 47.18 | 47.18 | 47.89 | 46.71 | 3.59M |
| November 27, 2025 | 46.26 | 46.85 | 46.85 | 47.41 | 46.26 | 4.35M |
| November 26, 2025 | 46.66 | 46.26 | 46.26 | 47.64 | 46.12 | 4.85M |
| November 25, 2025 | 46.44 | 46.66 | 46.66 | 47.74 | 46.44 | 4.16M |
| November 24, 2025 | 45.08 | 46.42 | 46.42 | 47.22 | 44.9 | 5.95M |
| November 21, 2025 | 45.81 | 45 | 45 | 46.35 | 44.92 | 4.51M |
| November 20, 2025 | 47.1 | 46.04 | 46.04 | 47.37 | 45.9 | 4.3M |
| November 19, 2025 | 47.58 | 46.85 | 46.85 | 47.77 | 46.41 | 3.3M |
| November 18, 2025 | 47.38 | 47.6 | 47.6 | 47.86 | 46.92 | 3.39M |
| November 17, 2025 | 47.51 | 47.4 | 47.4 | 47.96 | 46.86 | 3.98M |
| November 14, 2025 | 49.82 | 47.91 | 47.91 | 49.82 | 47.88 | 2.94M |
| November 13, 2025 | 47.93 | 48.74 | 48.74 | 48.88 | 47.58 | 4.21M |
| November 12, 2025 | 47.75 | 47.93 | 47.93 | 48.81 | 47.39 | 4.76M |
| November 11, 2025 | 48.98 | 47.72 | 47.72 | 49.11 | 47.31 | 6.81M |
| November 10, 2025 | 49.5 | 48.77 | 48.77 | 49.85 | 48.5 | 5.62M |
| November 07, 2025 | 49.82 | 49.68 | 49.68 | 50.47 | 49.48 | 3.79M |
| November 06, 2025 | 50.2 | 50.23 | 50.23 | 50.89 | 49.21 | 5.98M |
| November 05, 2025 | 48.78 | 50 | 50 | 50.6 | 48.28 | 6.17M |
| November 04, 2025 | 51.05 | 49.46 | 49.46 | 51.35 | 48.8 | 6.89M |
| November 03, 2025 | 50.4 | 51.09 | 51.09 | 51.13 | 49.6 | 5.6M |
| October 31, 2025 | 51 | 50.38 | 50.38 | 51.84 | 50.16 | 5.95M |
| October 30, 2025 | 52.91 | 51.01 | 51.01 | 52.97 | 50.9 | 7.15M |
| October 29, 2025 | 52.19 | 52.91 | 52.91 | 53.17 | 52.11 | 6.19M |
| October 28, 2025 | 51.8 | 52.35 | 52.35 | 52.99 | 51.21 | 8.09M |
| October 27, 2025 | 51.8 | 52.15 | 52.15 | 53 | 51.58 | 8.67M |
| October 24, 2025 | 50.54 | 51.34 | 51.34 | 51.67 | 50.42 | 6.63M |
| October 23, 2025 | 52.39 | 50.53 | 50.53 | 52.46 | 48.91 | 10.48M |
| October 22, 2025 | 50 | 52.46 | 52.46 | 53.65 | 49.8 | 13.3M |
| October 21, 2025 | 49.08 | 50.87 | 50.87 | 50.88 | 49.08 | 7.79M |
| October 20, 2025 | 48.93 | 49.1 | 49.1 | 50.09 | 48.51 | 5.83M |
| October 17, 2025 | 50.06 | 48.18 | 48.18 | 50.07 | 48.11 | 7.24M |
| October 16, 2025 | 51.05 | 49.96 | 49.96 | 51.5 | 49.61 | 8.72M |
| October 15, 2025 | 51.65 | 51.23 | 51.23 | 51.67 | 49.7 | 10.95M |
| October 14, 2025 | 56.89 | 51.4 | 51.4 | 57.19 | 51.13 | 17.54M |
| October 13, 2025 | 57 | 56.59 | 56.59 | 57.47 | 55 | 9.48M |
| October 10, 2025 | 58.3 | 58.87 | 58.87 | 61.48 | 57.52 | 12.34M |
| October 09, 2025 | 57.05 | 58.3 | 58.3 | 58.7 | 57.05 | 8.12M |
| September 30, 2025 | 57.42 | 57 | 57 | 58.08 | 55.86 | 7.64M |
| September 29, 2025 | 56.01 | 57.42 | 57.42 | 57.67 | 55.66 | 8.35M |
| September 26, 2025 | 58.73 | 56.3 | 56.3 | 58.73 | 56 | 9.37M |
| September 25, 2025 | 58.8 | 59.2 | 59.2 | 60.45 | 58.28 | 9.24M |