46.24
+0.23(+0.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 12, 2025 | 46.22 | 46.25 | 46.25 | 46.72 | 45.13 | 3.56M |
| December 11, 2025 | 47.4 | 46.01 | 46.01 | 47.4 | 46 | 3.24M |
| December 10, 2025 | 48 | 47.4 | 47.4 | 48.18 | 46.45 | 4.81M |
| December 09, 2025 | 47.65 | 48.29 | 48.29 | 49.1 | 47.5 | 7.87M |
| December 08, 2025 | 45.92 | 47.71 | 47.71 | 47.94 | 45.75 | 8.04M |
| December 05, 2025 | 45.07 | 45.91 | 45.91 | 46 | 44.33 | 4.05M |
| December 04, 2025 | 44.4 | 45.12 | 45.12 | 46.04 | 44.1 | 4.68M |
| December 03, 2025 | 45.03 | 44.47 | 44.47 | 45.4 | 44.2 | 2.87M |
| December 02, 2025 | 45.66 | 44.96 | 44.96 | 46.07 | 44.6 | 2.51M |
| December 01, 2025 | 45.61 | 45.75 | 45.75 | 46.12 | 45.1 | 3.32M |
| November 28, 2025 | 44.81 | 45.5 | 45.5 | 45.71 | 44.66 | 3.16M |
| November 27, 2025 | 44.7 | 44.99 | 44.99 | 46.11 | 44.7 | 3.49M |
| November 26, 2025 | 45 | 44.97 | 44.97 | 46.39 | 44.51 | 3.74M |
| November 25, 2025 | 44 | 45.24 | 45.24 | 46.78 | 43.87 | 6.02M |
| November 24, 2025 | 43.7 | 43.77 | 43.77 | 44.26 | 43.18 | 3.93M |
| November 21, 2025 | 44.37 | 43.61 | 43.61 | 45.45 | 43.2 | 6.37M |
| November 20, 2025 | 47.12 | 45.06 | 45.06 | 47.85 | 44.8 | 9.99M |
| November 19, 2025 | 46.35 | 47.22 | 47.22 | 49.48 | 46.35 | 15.4M |
| November 18, 2025 | 45.83 | 45.62 | 45.62 | 46.44 | 45.24 | 2.53M |
| November 17, 2025 | 45.74 | 46 | 46 | 46.17 | 45.23 | 2.46M |
| November 14, 2025 | 46.51 | 45.74 | 45.74 | 46.68 | 45.74 | 3.19M |
| November 13, 2025 | 46.27 | 47.38 | 47.38 | 47.68 | 46.15 | 4.37M |
| November 12, 2025 | 46.8 | 46.23 | 46.23 | 46.81 | 45.62 | 3.15M |
| November 11, 2025 | 47.2 | 47.12 | 47.12 | 47.6 | 46.27 | 3.9M |
| November 10, 2025 | 47.8 | 47 | 47 | 48.8 | 46.11 | 3.71M |
| November 07, 2025 | 47.87 | 47.76 | 47.76 | 48.48 | 47.45 | 2.79M |
| November 06, 2025 | 47.46 | 48.55 | 48.55 | 49.08 | 46.81 | 4.79M |
| November 05, 2025 | 47.54 | 47.11 | 47.11 | 47.67 | 46.42 | 3.48M |
| November 04, 2025 | 49.62 | 47.81 | 47.81 | 49.62 | 47.38 | 4.62M |
| November 03, 2025 | 49.06 | 49.62 | 49.62 | 49.95 | 48.2 | 5.24M |
| October 31, 2025 | 48.9 | 48.7 | 48.7 | 50.11 | 48.5 | 4.63M |
| October 30, 2025 | 51.39 | 48.84 | 48.84 | 51.42 | 48.78 | 6.81M |
| October 29, 2025 | 50.02 | 51.41 | 51.41 | 52.18 | 50 | 6.61M |
| October 28, 2025 | 51.5 | 51.9 | 51.9 | 52.98 | 50.8 | 6.16M |
| October 27, 2025 | 52.12 | 51.95 | 51.95 | 52.5 | 51.25 | 7.37M |
| October 24, 2025 | 50.5 | 51.5 | 51.5 | 51.54 | 49.65 | 6.7M |
| October 23, 2025 | 51.76 | 50.2 | 50.2 | 51.92 | 49.41 | 8.6M |
| October 22, 2025 | 50.18 | 52.23 | 52.23 | 54.28 | 50 | 15.31M |
| October 21, 2025 | 48.29 | 49.49 | 49.49 | 50.08 | 47.91 | 5.08M |
| October 20, 2025 | 48.02 | 48.53 | 48.53 | 49.08 | 47.61 | 5.72M |
| October 17, 2025 | 50.1 | 47.41 | 47.41 | 50.41 | 47.31 | 6.36M |
| October 16, 2025 | 51.21 | 50.1 | 50.1 | 51.37 | 49.85 | 4.67M |
| October 15, 2025 | 50.6 | 51.59 | 51.59 | 52 | 50.02 | 5.6M |
| October 14, 2025 | 52.6 | 50.87 | 50.87 | 54.19 | 50.73 | 6.77M |
| October 13, 2025 | 49.51 | 52.66 | 52.66 | 54.84 | 48.11 | 10.3M |
| October 10, 2025 | 54.25 | 52.9 | 52.9 | 54.72 | 52.25 | 10.36M |
| October 09, 2025 | 56.24 | 54.73 | 54.73 | 59.01 | 54.56 | 13.09M |
| September 30, 2025 | 58.67 | 56.24 | 56.24 | 58.8 | 55.53 | 10.87M |
| September 29, 2025 | 55.47 | 58.27 | 58.27 | 59.5 | 55.12 | 11.65M |
| September 26, 2025 | 58.07 | 55.36 | 55.36 | 60.6 | 55.36 | 11.42M |
| September 25, 2025 | 55.22 | 58.45 | 58.45 | 59.9 | 55.22 | 16.27M |
| September 24, 2025 | 55.96 | 55.18 | 55.18 | 56.39 | 54.3 | 11.24M |
| September 23, 2025 | 61.1 | 57.04 | 57.04 | 61.98 | 55.21 | 16.81M |
| September 22, 2025 | 57.92 | 61.19 | 61.19 | 62.08 | 57.5 | 15.03M |
| September 19, 2025 | 59.34 | 57.92 | 57.82 | 60.3 | 57.51 | 10.79M |
| September 18, 2025 | 59.25 | 59.84 | 59.74 | 62.96 | 58.66 | 21.93M |
| September 17, 2025 | 53.66 | 60.18 | 60.08 | 64.01 | 53.5 | 28.11M |
| September 16, 2025 | 52.5 | 53.7 | 53.61 | 54.07 | 51.97 | 10.15M |
| September 15, 2025 | 54 | 52.84 | 52.75 | 54.49 | 52.28 | 11.38M |
| September 12, 2025 | 55.84 | 55.05 | 55.05 | 57.75 | 55 | 13.88M |