49.03
-0.08000153(-0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 48.74 | 49.11 | 49.11 | 49.48 | 48.62 | 2.86M |
| December 24, 2025 | 47.84 | 48.89 | 48.89 | 49.24 | 47.46 | 3.01M |
| December 23, 2025 | 48.6 | 48.02 | 48.02 | 48.99 | 47.92 | 2.58M |
| December 22, 2025 | 48.53 | 48.76 | 48.76 | 49.28 | 47.82 | 3.43M |
| December 19, 2025 | 50.45 | 47.9 | 47.9 | 50.5 | 47.89 | 3.71M |
| December 18, 2025 | 46.96 | 46.91 | 46.91 | 47.58 | 46.86 | 1.88M |
| December 17, 2025 | 47.16 | 47.46 | 47.46 | 47.79 | 46.3 | 2.89M |
| December 16, 2025 | 49.48 | 47.35 | 47.35 | 49.54 | 47.02 | 4.17M |
| December 15, 2025 | 49.5 | 49.85 | 49.85 | 50.47 | 49 | 4.87M |
| December 12, 2025 | 48.31 | 49.7 | 49.7 | 50.2 | 47.89 | 5.96M |
| December 11, 2025 | 48.29 | 48.28 | 48.28 | 48.77 | 47.67 | 2.96M |
| December 10, 2025 | 48.1 | 48.3 | 48.3 | 48.45 | 47 | 2.66M |
| December 09, 2025 | 49.58 | 48.08 | 48.08 | 49.6 | 47.89 | 3.66M |
| December 08, 2025 | 48.71 | 49.25 | 49.25 | 49.49 | 48.54 | 3.78M |
| December 05, 2025 | 48.18 | 48.71 | 48.71 | 48.89 | 47.78 | 2.87M |
| December 04, 2025 | 58.9 | 48.23 | 48.23 | 58.9 | 48.11 | 4.25M |
| December 03, 2025 | 50.63 | 49.45 | 49.45 | 50.98 | 49.23 | 5.4M |
| December 02, 2025 | 50.2 | 50.63 | 50.63 | 51.91 | 48.99 | 9.15M |
| December 01, 2025 | 59.02 | 53.98 | 53.98 | 59.5 | 53.68 | 13.65M |
| November 28, 2025 | 58.9 | 56.11 | 56.11 | 59.63 | 56 | 7.4M |
| November 27, 2025 | 58.3 | 59.05 | 59.05 | 61.88 | 57.89 | 8.58M |
| November 26, 2025 | 58.55 | 58.65 | 58.65 | 59.49 | 57.93 | 3.8M |
| November 25, 2025 | 59.52 | 58.97 | 58.97 | 59.89 | 58.41 | 4.91M |
| November 24, 2025 | 57.8 | 59.48 | 59.48 | 60.1 | 57.3 | 8.52M |
| November 21, 2025 | 56.1 | 57.82 | 57.82 | 58.1 | 55.29 | 6.3M |
| November 20, 2025 | 58.52 | 57.17 | 57.17 | 58.52 | 57.16 | 4.12M |
| November 19, 2025 | 56.41 | 57.65 | 57.65 | 58 | 56.4 | 5.37M |
| November 18, 2025 | 57.29 | 58.29 | 58.29 | 59.5 | 55.68 | 7.66M |
| November 17, 2025 | 55.9 | 58 | 58 | 58.5 | 55.02 | 7.97M |
| November 14, 2025 | 55.5 | 56.78 | 56.78 | 57.58 | 54 | 7.01M |
| November 13, 2025 | 56 | 55.83 | 55.83 | 57.49 | 54.88 | 6.43M |
| November 12, 2025 | 57 | 55.69 | 55.69 | 58.6 | 55.6 | 8.54M |
| November 11, 2025 | 54.8 | 56.98 | 56.98 | 57.5 | 54.5 | 9.05M |
| November 10, 2025 | 55.53 | 54.52 | 54.52 | 56.1 | 53.8 | 4.19M |
| November 07, 2025 | 56 | 55.41 | 55.41 | 56.1 | 55 | 5.49M |
| November 06, 2025 | 54.5 | 56.4 | 56.4 | 56.95 | 54.15 | 9.79M |
| November 05, 2025 | 51.7 | 54.85 | 54.85 | 55.3 | 51.51 | 7.31M |
| November 04, 2025 | 53.26 | 53.04 | 53.04 | 55 | 52.6 | 4.37M |
| November 03, 2025 | 53.4 | 53.63 | 53.63 | 54.4 | 53 | 4.17M |
| October 31, 2025 | 52.68 | 52.9 | 52.9 | 54.4 | 52.3 | 4.45M |
| October 30, 2025 | 54.5 | 52.66 | 52.66 | 54.88 | 52.66 | 5.75M |
| October 29, 2025 | 52.9 | 55.16 | 55.16 | 55.2 | 52.51 | 7.04M |
| October 28, 2025 | 51.75 | 53.22 | 53.22 | 54.49 | 51.6 | 6.79M |
| October 27, 2025 | 52 | 52.04 | 52.04 | 52.83 | 51.71 | 4.75M |
| October 24, 2025 | 51.04 | 51.6 | 51.6 | 51.97 | 50.7 | 4.17M |
| October 23, 2025 | 51.55 | 51.04 | 51.04 | 51.55 | 49.45 | 4.52M |
| October 22, 2025 | 50.94 | 52.19 | 52.19 | 53.13 | 49.81 | 6.13M |
| October 21, 2025 | 51.16 | 50.92 | 50.92 | 51.32 | 50.56 | 3.71M |
| October 20, 2025 | 52.01 | 50.9 | 50.9 | 52.32 | 50.41 | 4.28M |
| October 17, 2025 | 54.32 | 50.86 | 50.86 | 54.55 | 50.51 | 7.07M |
| October 16, 2025 | 57.8 | 54.3 | 54.3 | 57.83 | 54.03 | 7.91M |
| October 15, 2025 | 56.9 | 56.63 | 56.63 | 57.3 | 54.89 | 8.75M |
| October 14, 2025 | 58.8 | 58.02 | 58.02 | 60.41 | 57 | 12.8M |
| October 13, 2025 | 55 | 58 | 58 | 58.58 | 54.86 | 10.07M |
| October 10, 2025 | 62.26 | 58.33 | 58.33 | 62.36 | 57.8 | 14.98M |
| October 09, 2025 | 54.48 | 62.26 | 62.26 | 62.26 | 53.8 | 16.21M |
| September 30, 2025 | 51.05 | 51.88 | 51.88 | 52.85 | 50.8 | 3.92M |
| September 29, 2025 | 51.8 | 50.97 | 50.97 | 52.1 | 50.58 | 4.17M |
| September 26, 2025 | 51.69 | 51.6 | 51.6 | 53.55 | 51.56 | 7.23M |
| September 25, 2025 | 48.96 | 51.51 | 51.51 | 51.99 | 48.72 | 7.98M |