42.96
+0.06(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 42.93 | 42.96 | 42.96 | 43.49 | 42.02 | 2.14M |
| December 03, 2025 | 44.54 | 42.9 | 42.9 | 44.88 | 42.6 | 2.65M |
| December 02, 2025 | 45 | 44.05 | 44.05 | 45.27 | 43.8 | 3.1M |
| December 01, 2025 | 43.69 | 45.36 | 45.36 | 46.2 | 42.95 | 4.81M |
| November 28, 2025 | 42.93 | 43.69 | 43.69 | 44.5 | 42.85 | 2.92M |
| November 27, 2025 | 42.97 | 43.11 | 43.11 | 43.71 | 42.26 | 3.94M |
| November 26, 2025 | 41.07 | 43.23 | 43.23 | 43.65 | 41.07 | 5.28M |
| November 25, 2025 | 39.44 | 41.01 | 41.01 | 41.82 | 39.2 | 3.75M |
| November 24, 2025 | 39.1 | 39.1 | 39.1 | 39.34 | 38.09 | 2.48M |
| November 21, 2025 | 40.17 | 38.54 | 38.54 | 40.5 | 38.44 | 3.08M |
| November 20, 2025 | 42.32 | 40.57 | 40.57 | 42.32 | 40.4 | 2.76M |
| November 19, 2025 | 43.5 | 41.78 | 41.78 | 43.89 | 41.64 | 3.19M |
| November 18, 2025 | 44.2 | 43.7 | 43.7 | 45.29 | 43.55 | 3.56M |
| November 17, 2025 | 44.8 | 44.26 | 44.26 | 44.8 | 43.64 | 2.3M |
| November 14, 2025 | 45.28 | 44.13 | 44.13 | 45.58 | 44.07 | 4.36M |
| November 13, 2025 | 47.87 | 45.73 | 45.73 | 47.87 | 45.52 | 2.8M |
| November 12, 2025 | 47.46 | 45.5 | 45.5 | 47.9 | 45.48 | 3.3M |
| November 11, 2025 | 45.93 | 47.23 | 47.23 | 48 | 45.88 | 4.67M |
| November 10, 2025 | 46.7 | 45.87 | 45.87 | 47 | 45.18 | 3.03M |
| November 07, 2025 | 47.87 | 46.72 | 46.72 | 47.98 | 45.7 | 3.41M |
| November 06, 2025 | 47.5 | 47.6 | 47.6 | 48.88 | 46.77 | 2.69M |
| November 05, 2025 | 45.61 | 47.65 | 47.65 | 47.79 | 45.61 | 3.12M |
| November 04, 2025 | 48.33 | 46.46 | 46.46 | 48.88 | 45.91 | 3.12M |
| November 03, 2025 | 48.02 | 47.97 | 47.97 | 48.5 | 47.04 | 3.24M |
| October 31, 2025 | 50.68 | 48.42 | 48.42 | 50.68 | 48.26 | 4.92M |
| October 30, 2025 | 48.83 | 50.02 | 50.02 | 51.99 | 48 | 6.51M |
| October 29, 2025 | 46.88 | 49.23 | 49.23 | 49.49 | 46.5 | 4.8M |
| October 28, 2025 | 48.86 | 47.35 | 47.35 | 48.9 | 46.76 | 4.28M |
| October 27, 2025 | 47.41 | 49.25 | 49.25 | 49.93 | 47.02 | 7.57M |
| October 24, 2025 | 45.83 | 47.08 | 47.08 | 47.44 | 45.53 | 4.36M |
| October 23, 2025 | 46.63 | 45.52 | 45.52 | 46.63 | 44.3 | 3.48M |
| October 22, 2025 | 48.32 | 47.1 | 47.1 | 49.18 | 46.81 | 5.21M |
| October 21, 2025 | 44.81 | 47 | 47 | 48.9 | 44.5 | 7.3M |
| October 20, 2025 | 43.8 | 43.95 | 43.95 | 44.47 | 43 | 2.67M |
| October 17, 2025 | 45.2 | 42.67 | 42.67 | 45.56 | 42.56 | 3.19M |
| October 16, 2025 | 47.24 | 45.02 | 45.02 | 47.28 | 44.8 | 3.22M |
| October 15, 2025 | 47.23 | 47.23 | 47.23 | 47.45 | 45.5 | 3.01M |
| October 14, 2025 | 49 | 46.65 | 46.65 | 50.51 | 46.62 | 4.24M |
| October 13, 2025 | 48.3 | 48.36 | 48.36 | 49.16 | 47.05 | 3.34M |
| October 10, 2025 | 52 | 49.9 | 49.9 | 52 | 48.27 | 5.68M |
| October 09, 2025 | 55.5 | 52.32 | 52.32 | 55.55 | 51.92 | 7.02M |
| September 30, 2025 | 54.07 | 52.91 | 52.91 | 54.98 | 50.9 | 7.4M |
| September 29, 2025 | 52.01 | 52.35 | 52.35 | 53.5 | 50 | 8.81M |
| September 26, 2025 | 50 | 50.41 | 50.41 | 52.88 | 49 | 9.42M |
| September 25, 2025 | 49.78 | 48.54 | 48.54 | 50.3 | 48.54 | 4.06M |
| September 24, 2025 | 48.15 | 49.78 | 49.78 | 49.99 | 47.01 | 6.19M |
| September 23, 2025 | 48.62 | 47.74 | 47.74 | 50.3 | 46.71 | 4.76M |
| September 22, 2025 | 48.8 | 49 | 49 | 51.29 | 48.18 | 5.23M |
| September 19, 2025 | 49.2 | 48.5 | 48.5 | 49.2 | 47.25 | 4.59M |
| September 18, 2025 | 51.5 | 49.06 | 49.06 | 51.5 | 48.6 | 6.9M |
| September 17, 2025 | 51.6 | 51.5 | 51.5 | 51.99 | 50 | 6.57M |
| September 16, 2025 | 49.8 | 51.02 | 51.02 | 51.9 | 48.29 | 8.63M |
| September 15, 2025 | 48.82 | 49.6 | 49.6 | 51.23 | 48 | 6.64M |
| September 12, 2025 | 49.2 | 48.83 | 48.83 | 49.38 | 47.82 | 3.52M |
| September 11, 2025 | 48.5 | 49.01 | 49.01 | 49.69 | 48.02 | 4.07M |
| September 10, 2025 | 48.64 | 48.08 | 48.08 | 48.8 | 47.35 | 3.3M |
| September 09, 2025 | 49.37 | 48.61 | 48.61 | 49.91 | 48.17 | 3.76M |
| September 08, 2025 | 50 | 49.48 | 49.48 | 50.5 | 48.56 | 5.07M |
| September 05, 2025 | 47.1 | 49.5 | 49.5 | 49.98 | 47.02 | 5.91M |
| September 04, 2025 | 47.58 | 47.09 | 47.09 | 49.09 | 45.8 | 4.58M |