46.91
+1.5(+3.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.14 | 46.91 | 46.91 | 47.39 | 45.05 | 11.82M |
| January 13, 2026 | 46.66 | 45.41 | 45.41 | 46.93 | 45.06 | 10.14M |
| January 12, 2026 | 44.65 | 46.66 | 46.66 | 46.8 | 44.65 | 11.28M |
| January 09, 2026 | 44.82 | 44.94 | 44.94 | 45.38 | 44.26 | 6.43M |
| January 08, 2026 | 45.6 | 45 | 45 | 45.85 | 44.8 | 6.84M |
| January 07, 2026 | 47.15 | 45.69 | 45.69 | 47.78 | 45.47 | 11.3M |
| January 06, 2026 | 43.88 | 47.18 | 47.18 | 47.83 | 43.5 | 17.48M |
| January 05, 2026 | 42.06 | 43.25 | 43.25 | 43.35 | 42 | 5.72M |
| December 31, 2025 | 42.33 | 42.13 | 42.13 | 42.75 | 41.32 | 4.1M |
| December 30, 2025 | 42.37 | 42.42 | 42.42 | 42.9 | 41.88 | 5.24M |
| December 29, 2025 | 42.56 | 42.95 | 42.95 | 43.5 | 42.39 | 5.76M |
| December 26, 2025 | 42.48 | 42.6 | 42.6 | 43.3 | 42.12 | 5.43M |
| December 25, 2025 | 42.84 | 43 | 43 | 43.13 | 42.15 | 5.14M |
| December 24, 2025 | 42.68 | 42.76 | 42.76 | 43.81 | 42.5 | 6.42M |
| December 23, 2025 | 43.35 | 42.27 | 42.27 | 43.7 | 42 | 7.49M |
| December 22, 2025 | 43.65 | 43.45 | 43.45 | 46.44 | 43.44 | 14.06M |
| December 19, 2025 | 40.05 | 42.66 | 42.66 | 43.2 | 39.86 | 13.74M |
| December 18, 2025 | 39.15 | 39.66 | 39.66 | 40.97 | 39.02 | 6.7M |
| December 17, 2025 | 40.29 | 40.01 | 40.01 | 41.66 | 38.63 | 10.17M |
| December 16, 2025 | 42.32 | 40.79 | 40.79 | 43.2 | 40.74 | 13.69M |
| December 15, 2025 | 39.42 | 39.69 | 39.69 | 40.57 | 39.18 | 2.75M |
| December 12, 2025 | 40.12 | 39.96 | 39.96 | 40.45 | 39.85 | 2.56M |
| December 11, 2025 | 41.15 | 40.06 | 40.06 | 41.2 | 40.06 | 3.24M |
| December 10, 2025 | 40.55 | 41.31 | 41.31 | 41.38 | 40.12 | 4.56M |
| December 09, 2025 | 41 | 40.51 | 40.51 | 41.1 | 40.43 | 3.79M |
| December 08, 2025 | 39.8 | 41.2 | 41.2 | 41.55 | 39.44 | 6.18M |
| December 05, 2025 | 38.71 | 40.27 | 40.27 | 40.96 | 38.61 | 5.71M |
| December 04, 2025 | 39.82 | 38.6 | 38.6 | 39.82 | 38.18 | 2.22M |
| December 03, 2025 | 39.87 | 38.71 | 38.71 | 39.9 | 38.55 | 3.37M |
| December 02, 2025 | 40 | 39.89 | 39.89 | 40.42 | 39.66 | 3.53M |
| December 01, 2025 | 39.7 | 39.98 | 39.98 | 40.3 | 39.4 | 3.28M |
| November 28, 2025 | 39.82 | 39.69 | 39.69 | 40.3 | 39.4 | 3.35M |
| November 27, 2025 | 39.51 | 39.33 | 39.33 | 39.99 | 39.2 | 3.63M |
| November 26, 2025 | 39.71 | 39.27 | 39.27 | 40.1 | 39.14 | 3.63M |
| November 25, 2025 | 39.97 | 39.86 | 39.86 | 40.88 | 39.75 | 4.07M |
| November 24, 2025 | 38.49 | 39.49 | 39.5 | 39.89 | 38.25 | 3.27M |
| November 21, 2025 | 39.19 | 38.3 | 38.3 | 39.97 | 38.01 | 4.34M |
| November 20, 2025 | 41.12 | 40 | 40 | 41.4 | 39.95 | 4.08M |
| November 19, 2025 | 42.12 | 40.98 | 40.98 | 42.5 | 40.55 | 4.24M |
| November 18, 2025 | 42.83 | 42.1 | 42.1 | 43.08 | 41.93 | 3.88M |
| November 17, 2025 | 43.5 | 43.09 | 43.09 | 44.1 | 42.79 | 4.69M |
| November 14, 2025 | 44.93 | 43.9 | 43.9 | 45.01 | 43.86 | 5.79M |
| November 13, 2025 | 44.37 | 45.42 | 45.42 | 46.63 | 44.37 | 6.24M |
| November 12, 2025 | 46.46 | 45.83 | 45.83 | 46.68 | 45.01 | 6.78M |
| November 11, 2025 | 45.33 | 47 | 47 | 47.77 | 44.76 | 12.03M |
| November 10, 2025 | 43.85 | 45.34 | 45.34 | 46.68 | 43.64 | 9.42M |
| November 07, 2025 | 44.37 | 43.86 | 43.86 | 45.28 | 43.86 | 5.25M |
| November 06, 2025 | 45.86 | 44.53 | 44.53 | 45.99 | 44.09 | 9.82M |
| November 05, 2025 | 46.51 | 46.75 | 46.75 | 47.58 | 46.31 | 9.62M |
| November 04, 2025 | 45.87 | 47.67 | 47.67 | 49.84 | 45.65 | 13.64M |
| November 03, 2025 | 46.5 | 46.29 | 46.29 | 46.99 | 45.61 | 7.5M |
| October 31, 2025 | 44.75 | 46.21 | 46.21 | 47.13 | 44.55 | 9.54M |
| October 30, 2025 | 44.31 | 45.21 | 45.21 | 45.7 | 43.82 | 7.3M |
| October 29, 2025 | 44.49 | 44.77 | 44.77 | 45.5 | 44.08 | 6.38M |
| October 28, 2025 | 43.09 | 44.05 | 44.05 | 44.83 | 43.09 | 5.3M |
| October 27, 2025 | 43.6 | 43.38 | 43.38 | 44.11 | 43.09 | 5.29M |
| October 24, 2025 | 42.07 | 42.41 | 42.41 | 42.8 | 42 | 4.34M |
| October 23, 2025 | 43.5 | 42.06 | 42.06 | 43.8 | 41.09 | 7.27M |
| October 22, 2025 | 45 | 43.84 | 43.84 | 45 | 43.8 | 6.27M |
| October 21, 2025 | 44.95 | 45.2 | 45.2 | 45.65 | 44.25 | 7.93M |
