48.20
+1.02(+2.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 51.5 | 48.2 | 48.2 | 51.5 | 46.72 | 6.58M |
| December 03, 2025 | 48.08 | 47.18 | 47.18 | 48.46 | 46.86 | 5.93M |
| December 02, 2025 | 48.89 | 48.22 | 48.22 | 49.13 | 48.08 | 6.01M |
| December 01, 2025 | 50.7 | 49.31 | 49.31 | 50.95 | 47.81 | 12.09M |
| November 28, 2025 | 51.5 | 50.68 | 50.68 | 51.65 | 49.35 | 7.33M |
| November 27, 2025 | 54.25 | 51.63 | 51.63 | 54.35 | 51.54 | 7.94M |
| November 26, 2025 | 53.48 | 53.56 | 53.56 | 56 | 53.16 | 12.66M |
| November 25, 2025 | 49.56 | 53.76 | 53.76 | 55.88 | 48.91 | 15.82M |
| November 24, 2025 | 48.2 | 49.1 | 49.1 | 50.31 | 48.2 | 5.37M |
| November 21, 2025 | 50.03 | 48.44 | 48.44 | 50.89 | 48.06 | 5.22M |
| November 20, 2025 | 49.3 | 50.46 | 50.46 | 51.89 | 49.24 | 7.23M |
| November 19, 2025 | 49.07 | 49.3 | 49.3 | 50.17 | 47.77 | 5.53M |
| November 18, 2025 | 50.1 | 49.24 | 49.24 | 50.76 | 48.88 | 4.56M |
| November 17, 2025 | 51.32 | 50.01 | 50.01 | 51.32 | 49.3 | 6.02M |
| November 14, 2025 | 50.7 | 51.42 | 51.42 | 53.8 | 50.42 | 11.17M |
| November 13, 2025 | 49.85 | 51.46 | 51.46 | 52.78 | 48.21 | 14.35M |
| November 12, 2025 | 47.5 | 48.15 | 48.15 | 48.96 | 47.1 | 5.57M |
| November 11, 2025 | 49.41 | 48.93 | 48.93 | 50.2 | 48.74 | 5.76M |
| November 10, 2025 | 49.28 | 49.95 | 49.95 | 50.35 | 48.91 | 7M |
| November 07, 2025 | 49.85 | 48.88 | 48.88 | 50.08 | 48.59 | 6.01M |
| November 06, 2025 | 50.14 | 49.85 | 49.85 | 50.4 | 48.65 | 7.47M |
| November 05, 2025 | 51.05 | 50.13 | 50.13 | 51.73 | 49.56 | 8.97M |
| November 04, 2025 | 53.07 | 51.65 | 51.65 | 53.69 | 50.62 | 10.15M |
| November 03, 2025 | 56.22 | 53.06 | 53.06 | 56.28 | 51.33 | 13.44M |
| October 31, 2025 | 50.97 | 55.94 | 55.94 | 56.88 | 50.5 | 18.16M |
| October 30, 2025 | 53.08 | 50.88 | 50.88 | 53.18 | 50.24 | 9.1M |
| October 29, 2025 | 52.83 | 53.3 | 53.3 | 53.95 | 52 | 6.7M |
| October 28, 2025 | 52.6 | 53.37 | 53.37 | 54.16 | 51.85 | 8.89M |
| October 27, 2025 | 52.18 | 52.63 | 52.63 | 54.1 | 52.12 | 7.45M |
| October 24, 2025 | 52.83 | 52.22 | 52.22 | 53.19 | 51.07 | 9.21M |
| October 23, 2025 | 55.47 | 53.19 | 53.19 | 56.25 | 51.8 | 11.34M |
| October 22, 2025 | 53.4 | 56.03 | 56.03 | 56.8 | 53.4 | 16.53M |
| October 21, 2025 | 54.91 | 52.94 | 52.94 | 55.37 | 52.33 | 10.69M |
| October 20, 2025 | 55.59 | 54.96 | 54.96 | 57.31 | 53.91 | 7.76M |
| October 17, 2025 | 54.7 | 55.55 | 55.55 | 58.99 | 54.46 | 14.25M |
| October 16, 2025 | 55.1 | 53.82 | 53.82 | 55.8 | 52.8 | 9.55M |
| October 15, 2025 | 52.98 | 55.63 | 55.63 | 57 | 52.68 | 12.08M |
| October 14, 2025 | 61.89 | 52.98 | 52.98 | 62.5 | 52.66 | 17.2M |
| October 13, 2025 | 56 | 61.82 | 61.82 | 62.5 | 55.6 | 13.36M |
| October 10, 2025 | 55.95 | 58.28 | 58.28 | 60.06 | 55.5 | 11.2M |
| October 09, 2025 | 59.52 | 56.29 | 56.29 | 60.1 | 56.02 | 9.43M |
| September 30, 2025 | 56.97 | 59.43 | 59.43 | 60.53 | 56.22 | 9.31M |
| September 29, 2025 | 56.8 | 56.96 | 56.96 | 57.74 | 55.77 | 5.99M |
| September 26, 2025 | 57.01 | 55.74 | 55.74 | 58.1 | 55.53 | 7.95M |
| September 25, 2025 | 59.5 | 57.87 | 57.87 | 59.8 | 57.5 | 7.79M |
| September 24, 2025 | 59 | 59.49 | 59.49 | 60.36 | 58.31 | 5.6M |
| September 23, 2025 | 60.8 | 59 | 59 | 61.59 | 57.8 | 7.24M |
| September 22, 2025 | 58.82 | 61.21 | 61.21 | 61.54 | 58.82 | 6.46M |
| September 19, 2025 | 61.4 | 59 | 59 | 61.85 | 58.51 | 5.27M |
| September 18, 2025 | 60 | 60.77 | 60.77 | 64.32 | 59.97 | 9.61M |
| September 17, 2025 | 60.46 | 60.3 | 60.3 | 61.47 | 58.93 | 6.57M |
| September 16, 2025 | 61.96 | 60.35 | 60.35 | 62.23 | 59.73 | 6.48M |
| September 15, 2025 | 61.92 | 62.21 | 62.21 | 64.73 | 61.7 | 8.56M |
| September 12, 2025 | 62.5 | 62.35 | 62.35 | 63.99 | 61.82 | 9.22M |
| September 11, 2025 | 58.3 | 61.23 | 61.23 | 61.88 | 56.3 | 12.53M |
| September 10, 2025 | 67.11 | 61.42 | 61.42 | 69.28 | 58 | 22.04M |
| September 09, 2025 | 66.58 | 68.56 | 68.56 | 72.61 | 66.37 | 15.8M |
| September 08, 2025 | 66.6 | 66.4 | 66.4 | 70.28 | 65.33 | 8.88M |
| September 05, 2025 | 66.64 | 66.7 | 66.7 | 68.09 | 64 | 10.74M |
| September 04, 2025 | 74.49 | 67.27 | 67.27 | 76.78 | 65.33 | 12.48M |