47.17
-0.53(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 44.4 | 47.7 | 47.7 | 48.42 | 44.32 | 20.47M |
| December 23, 2025 | 42.74 | 44.64 | 44.64 | 45.37 | 42.38 | 11M |
| December 22, 2025 | 42.01 | 42.89 | 42.89 | 43.22 | 42.01 | 6.14M |
| December 19, 2025 | 42.73 | 42.82 | 42.82 | 43.3 | 42.61 | 3.61M |
| December 18, 2025 | 42.5 | 42.51 | 42.51 | 43.28 | 42.41 | 3.35M |
| December 17, 2025 | 41.47 | 43.07 | 43.07 | 43.1 | 41.45 | 4.59M |
| December 16, 2025 | 42.52 | 41.48 | 41.48 | 42.55 | 41.21 | 4.04M |
| December 15, 2025 | 43.55 | 42.76 | 42.76 | 43.75 | 42.53 | 4.74M |
| December 12, 2025 | 43.69 | 43.87 | 43.87 | 44.35 | 43.08 | 3.94M |
| December 11, 2025 | 44.66 | 43.87 | 43.87 | 44.95 | 43.87 | 4.24M |
| December 10, 2025 | 44.52 | 44.83 | 44.83 | 44.96 | 43.88 | 5.31M |
| December 09, 2025 | 44.34 | 44.76 | 44.76 | 45.58 | 44.2 | 7.19M |
| December 08, 2025 | 44.6 | 44.74 | 44.74 | 45.15 | 43.9 | 10.07M |
| December 05, 2025 | 43.03 | 44.99 | 44.99 | 46.37 | 42.71 | 12.9M |
| December 04, 2025 | 42.95 | 42.95 | 42.95 | 44.19 | 42.25 | 6.45M |
| December 03, 2025 | 45.49 | 44.03 | 44.03 | 46.1 | 43.78 | 6.47M |
| December 02, 2025 | 45.96 | 44.95 | 44.95 | 46.33 | 44.78 | 7.71M |
| December 01, 2025 | 43.97 | 45.63 | 45.63 | 46.11 | 43.95 | 12.2M |
| November 28, 2025 | 42.95 | 43.92 | 43.92 | 44.22 | 42.7 | 5.3M |
| November 27, 2025 | 41.83 | 42.87 | 42.87 | 43.75 | 41.83 | 5.54M |
| November 26, 2025 | 42.25 | 42.07 | 42.07 | 42.8 | 41.96 | 4.21M |
| November 25, 2025 | 41.25 | 42.4 | 42.4 | 42.88 | 40.94 | 6.59M |
| November 24, 2025 | 40.03 | 40.84 | 40.84 | 41.26 | 39.71 | 5.09M |
| November 21, 2025 | 40.63 | 39.71 | 39.71 | 41.36 | 39.68 | 5.28M |
| November 20, 2025 | 42.3 | 41.43 | 41.43 | 42.34 | 41.4 | 3.49M |
| November 19, 2025 | 42.72 | 41.68 | 41.68 | 43.1 | 41.54 | 5.2M |
| November 18, 2025 | 43.02 | 42.71 | 42.71 | 43.15 | 42.52 | 2.54M |
| November 17, 2025 | 43.03 | 43.04 | 43.04 | 43.2 | 42.38 | 3.87M |
| November 14, 2025 | 43.61 | 43 | 43 | 43.78 | 42.95 | 3.61M |
| November 13, 2025 | 43.41 | 43.76 | 43.76 | 44.35 | 43.3 | 3.39M |
| November 12, 2025 | 44.3 | 43.57 | 43.57 | 44.3 | 43.05 | 3.75M |
| November 11, 2025 | 44.75 | 44.01 | 44.01 | 44.99 | 43.95 | 3.54M |
| November 10, 2025 | 44.98 | 44.39 | 44.39 | 45.35 | 44.04 | 3.83M |
| November 07, 2025 | 45.07 | 44.86 | 44.86 | 45.54 | 44.65 | 3.11M |
| November 06, 2025 | 44.57 | 45.36 | 45.36 | 45.4 | 44.13 | 4.67M |
| November 05, 2025 | 43.98 | 44.49 | 44.49 | 44.94 | 43.98 | 4.5M |
| November 04, 2025 | 46.79 | 44.76 | 44.76 | 46.96 | 44.38 | 8.26M |
| November 03, 2025 | 47.74 | 46.98 | 46.98 | 47.84 | 46.5 | 5.34M |
| October 31, 2025 | 47.85 | 47.94 | 47.94 | 48.96 | 47.77 | 5.11M |
| October 30, 2025 | 50.18 | 47.85 | 47.85 | 50.18 | 47.76 | 7.16M |
| October 29, 2025 | 48.59 | 49.43 | 49.43 | 49.58 | 47.97 | 5.36M |
| October 28, 2025 | 47.99 | 48.64 | 48.64 | 49.14 | 47.81 | 5.59M |
| October 27, 2025 | 48 | 48.27 | 48.27 | 48.87 | 47.47 | 6.73M |
| October 24, 2025 | 45.7 | 47.22 | 47.22 | 47.39 | 45.7 | 5.83M |
| October 23, 2025 | 45.82 | 45.73 | 45.73 | 45.82 | 44.54 | 3.94M |
| October 22, 2025 | 46 | 46.02 | 46.02 | 46.63 | 45.62 | 2.95M |
| October 21, 2025 | 45.5 | 46.47 | 46.47 | 46.75 | 45.02 | 5.18M |
| October 20, 2025 | 44.96 | 45.11 | 45.11 | 45.73 | 44.68 | 4.61M |
| October 17, 2025 | 46.52 | 44.33 | 44.33 | 46.88 | 44.28 | 5.98M |
| October 16, 2025 | 47.32 | 46.64 | 46.64 | 47.85 | 46.44 | 3.84M |
| October 15, 2025 | 46.47 | 47.62 | 47.62 | 47.77 | 45.61 | 6M |
| October 14, 2025 | 48.68 | 46.45 | 46.45 | 49.18 | 46.06 | 7.81M |
| October 13, 2025 | 46 | 48.32 | 48.32 | 48.67 | 44.45 | 9.99M |
| October 10, 2025 | 50.7 | 48.99 | 48.99 | 51.09 | 48.66 | 9.43M |
| October 09, 2025 | 51.33 | 51.06 | 51.06 | 52.69 | 50.85 | 8.56M |
| September 30, 2025 | 52.1 | 51.1 | 51.1 | 52.16 | 50.92 | 7.36M |
| September 29, 2025 | 50.15 | 51.64 | 51.64 | 53.09 | 50 | 11.2M |
| September 26, 2025 | 52.4 | 49.88 | 49.88 | 52.85 | 49.8 | 10.44M |
| September 25, 2025 | 51.66 | 52.86 | 52.86 | 54.4 | 51.59 | 10.48M |
| September 24, 2025 | 51.28 | 52 | 52 | 52.37 | 49.93 | 9.95M |