48.20
+0.61(+1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 47.5 | 48.2 | 48.2 | 48.5 | 46.55 | 3.29M |
| January 20, 2026 | 48.26 | 47.59 | 47.59 | 48.32 | 46.3 | 3.83M |
| January 19, 2026 | 48.69 | 48.35 | 48.35 | 48.74 | 47.74 | 4.1M |
| January 16, 2026 | 49 | 48.72 | 48.72 | 49.25 | 48 | 3.03M |
| January 15, 2026 | 48.75 | 49.03 | 49.03 | 49.5 | 48 | 3.67M |
| January 14, 2026 | 53.44 | 49.23 | 49.23 | 53.9 | 47.5 | 11.73M |
| January 13, 2026 | 54.07 | 52.05 | 52.05 | 56.99 | 51.8 | 11.09M |
| January 12, 2026 | 51.13 | 53.01 | 53.01 | 53.68 | 49.24 | 9.52M |
| January 09, 2026 | 47.3 | 51.13 | 51.13 | 51.2 | 47 | 8.5M |
| January 08, 2026 | 46.8 | 47.26 | 47.26 | 47.76 | 46.12 | 4.77M |
| January 07, 2026 | 47.07 | 46.49 | 46.49 | 47.99 | 45.98 | 6.29M |
| January 06, 2026 | 48.44 | 47.06 | 47.06 | 48.88 | 46.74 | 6.24M |
| January 05, 2026 | 48.32 | 48.2 | 48.2 | 48.75 | 47 | 5.44M |
| December 31, 2025 | 48.66 | 48.1 | 48.1 | 49.25 | 47.9 | 3.06M |
| December 30, 2025 | 47.34 | 49.08 | 49.08 | 49.36 | 46.17 | 5.16M |
| December 29, 2025 | 47.42 | 47.3 | 47.3 | 48.88 | 46.27 | 4.97M |
| December 26, 2025 | 47.26 | 47.18 | 47.18 | 48.75 | 46.8 | 3.46M |
| December 25, 2025 | 45.93 | 47.32 | 47.32 | 48.1 | 45.66 | 3.88M |
| December 24, 2025 | 44.52 | 45.82 | 45.82 | 46.48 | 44.01 | 3.59M |
| December 23, 2025 | 44.01 | 44.26 | 44.26 | 44.84 | 43.85 | 1.95M |
| December 22, 2025 | 42.9 | 44.36 | 44.36 | 44.65 | 42.51 | 2.4M |
| December 19, 2025 | 42.34 | 42.94 | 42.94 | 43.66 | 42.34 | 1.88M |
| December 18, 2025 | 42 | 42.33 | 42.33 | 42.83 | 41.6 | 1.63M |
| December 17, 2025 | 42.89 | 42.26 | 42.26 | 43.77 | 41.7 | 3.68M |
| December 16, 2025 | 42 | 42.78 | 42.78 | 42.98 | 40.3 | 4.09M |
| December 15, 2025 | 42.6 | 41.88 | 41.88 | 42.81 | 41.61 | 3.27M |
| December 12, 2025 | 43.16 | 42.6 | 42.6 | 43.38 | 42.21 | 2.85M |
| December 11, 2025 | 44.57 | 43.15 | 43.15 | 44.7 | 43.01 | 3.69M |
| December 10, 2025 | 44.8 | 44.3 | 44.3 | 45.89 | 43.88 | 4.61M |
| December 09, 2025 | 46.4 | 44.5 | 44.5 | 46.99 | 43.6 | 7.04M |
| December 08, 2025 | 45.44 | 46.7 | 46.7 | 47.06 | 45.44 | 3.47M |
| December 05, 2025 | 44.42 | 45.36 | 45.36 | 45.4 | 43.5 | 2.87M |
| December 04, 2025 | 43.43 | 44.19 | 44.19 | 44.8 | 43.43 | 2.55M |
| December 03, 2025 | 43.43 | 44.39 | 44.39 | 45.27 | 43.43 | 3.02M |
| December 02, 2025 | 45.35 | 45 | 45 | 45.69 | 44.7 | 2.62M |
| December 01, 2025 | 43.6 | 45.35 | 45.35 | 45.88 | 43.6 | 5.42M |
| November 28, 2025 | 43.43 | 43.97 | 43.97 | 43.99 | 42.66 | 3.06M |
| November 27, 2025 | 42.47 | 43.5 | 43.5 | 43.89 | 42.28 | 4.05M |
| November 26, 2025 | 41.9 | 42.28 | 42.28 | 42.93 | 41.42 | 3.29M |
| November 25, 2025 | 42.3 | 41.99 | 41.99 | 42.76 | 41.79 | 3.17M |
| November 24, 2025 | 40.8 | 41.9 | 41.9 | 42.5 | 40.4 | 3.78M |
| November 21, 2025 | 41.02 | 40.75 | 40.75 | 41.9 | 40.5 | 4.34M |
| November 20, 2025 | 42.21 | 41.84 | 41.84 | 42.64 | 41.53 | 3.35M |
| November 19, 2025 | 41.8 | 41.99 | 41.99 | 42.39 | 40.71 | 8.54M |
| November 18, 2025 | 44.01 | 41.92 | 41.92 | 45.68 | 41.7 | 8.01M |
| November 17, 2025 | 42.44 | 43.74 | 43.74 | 43.99 | 41.51 | 6.98M |
| November 14, 2025 | 36.9 | 41.59 | 41.59 | 43.26 | 36.9 | 4.95M |
| November 13, 2025 | 36.9 | 42.44 | 42.44 | 42.98 | 36.9 | 5.86M |
| November 12, 2025 | 36.9 | 41.76 | 41.76 | 42.69 | 36.9 | 4.79M |
| November 11, 2025 | 42.53 | 41.8 | 41.8 | 42.99 | 41.4 | 10.1M |
| November 10, 2025 | 38.81 | 41.69 | 41.69 | 42 | 38.44 | 12.11M |
| November 07, 2025 | 36.9 | 38.61 | 38.61 | 39.77 | 36.52 | 10.15M |
| November 06, 2025 | 37.5 | 37 | 37 | 37.78 | 35.92 | 8.99M |
| November 05, 2025 | 36.63 | 37.03 | 37.03 | 37.83 | 36.06 | 5.42M |
| November 04, 2025 | 35.74 | 37.26 | 37.26 | 38.15 | 35.74 | 5.68M |
| November 03, 2025 | 37 | 38 | 38 | 39.3 | 36.6 | 9.96M |
| October 31, 2025 | 35.74 | 37.27 | 37.27 | 37.9 | 35.45 | 10.69M |
| October 30, 2025 | 33.48 | 35.89 | 35.89 | 36.44 | 33.48 | 7.73M |
| October 29, 2025 | 35.5 | 35.14 | 35.14 | 35.6 | 34.66 | 6.5M |
| October 28, 2025 | 33.48 | 35.69 | 35.69 | 35.99 | 33.48 | 7.22M |