48.99
+3.21(+7.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 45.88 | 48.99 | 48.99 | 49 | 45.5 | 102M |
| January 13, 2026 | 48.08 | 45.78 | 45.78 | 49 | 44.64 | 91.09M |
| January 12, 2026 | 46 | 49.6 | 49.6 | 50.88 | 45 | 103.76M |
| January 09, 2026 | 47.33 | 46.4 | 46.4 | 49.88 | 45.8 | 93.75M |
| January 08, 2026 | 44.87 | 47.33 | 47.33 | 48 | 44.8 | 95.3M |
| January 07, 2026 | 44 | 45.3 | 45.3 | 46.45 | 43.2 | 84.85M |
| January 06, 2026 | 44.5 | 45.35 | 45.35 | 47.05 | 41.8 | 116.05M |
| January 05, 2026 | 46.7 | 45.69 | 45.69 | 48.3 | 44.32 | 120.54M |
| December 31, 2025 | 47.9 | 48.97 | 48.97 | 49.87 | 47.76 | 145.87M |
| December 30, 2025 | 45.26 | 48.75 | 48.75 | 48.96 | 45.23 | 151.08M |
| December 29, 2025 | 44.16 | 46.94 | 46.94 | 47.21 | 42.41 | 144.77M |
| December 26, 2025 | 43.15 | 45.4 | 45.4 | 46.7 | 42.62 | 150.77M |
| December 25, 2025 | 41.47 | 43.27 | 43.27 | 44.96 | 40.62 | 161.39M |
| December 24, 2025 | 37.5 | 41.8 | 41.8 | 41.8 | 37.5 | 149.96M |
| December 23, 2025 | 37.14 | 38 | 38 | 40.5 | 35.02 | 160.17M |
| December 22, 2025 | 38 | 37.13 | 37.13 | 39.15 | 36.64 | 107.7M |
| December 19, 2025 | 36.5 | 38.62 | 38.62 | 39.3 | 36.5 | 137.04M |
| December 18, 2025 | 36.2 | 36.5 | 36.5 | 37.97 | 35.85 | 115.68M |
| December 17, 2025 | 37.75 | 36.2 | 36.2 | 38.15 | 36 | 118M |
| December 16, 2025 | 36.8 | 39.35 | 39.35 | 41.15 | 35.62 | 152.8M |
| December 15, 2025 | 39 | 38.1 | 38.1 | 39.93 | 36.37 | 155.38M |
| December 12, 2025 | 36.47 | 40.12 | 40.12 | 40.12 | 36.01 | 154.36M |
| December 11, 2025 | 33.81 | 36.47 | 36.47 | 36.47 | 32.02 | 180.75M |
| December 10, 2025 | 31.05 | 33.15 | 33.15 | 34.2 | 30.36 | 164.69M |
| December 09, 2025 | 30.29 | 32.01 | 32.01 | 33.85 | 28.6 | 207.98M |
| December 08, 2025 | 29.92 | 31.04 | 31.04 | 31.04 | 29.18 | 127.11M |
| December 05, 2025 | 25.05 | 28.22 | 28.22 | 28.22 | 24.85 | 167.38M |
| December 04, 2025 | 24.35 | 25.65 | 25.65 | 27.49 | 23.91 | 190.06M |
| December 03, 2025 | 23 | 25.7 | 25.7 | 26.55 | 21.73 | 209.24M |
| December 02, 2025 | 22.26 | 24.14 | 24.14 | 25.2 | 22.26 | 143.22M |
| December 01, 2025 | 23.41 | 23.05 | 23.05 | 25.42 | 22.82 | 147.43M |
| November 28, 2025 | 22 | 23.8 | 23.8 | 24.5 | 21.56 | 169.9M |
| November 27, 2025 | 21.64 | 22.35 | 22.35 | 23.28 | 19.61 | 164.94M |
| November 26, 2025 | 22.6 | 21.79 | 21.79 | 23.96 | 20.8 | 175.51M |
| November 25, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 20.51 | 86.11M |
| November 24, 2025 | 19.21 | 19.8 | 19.8 | 19.8 | 19.2 | 20.72M |
| November 21, 2025 | 17.9 | 18 | 18 | 19.7 | 17.62 | 103.21M |
| November 20, 2025 | 16.26 | 17.91 | 17.91 | 17.91 | 16.2 | 43.29M |
| November 19, 2025 | 16.42 | 16.28 | 16.28 | 16.62 | 16.1 | 15.74M |
| November 18, 2025 | 16.74 | 16.48 | 16.48 | 16.93 | 15.91 | 25.81M |
| November 17, 2025 | 16.77 | 16.95 | 16.95 | 17.59 | 16.39 | 34.82M |
| November 14, 2025 | 16.62 | 16.6 | 16.6 | 16.99 | 16.41 | 15.44M |
| November 13, 2025 | 16.9 | 16.84 | 16.84 | 17.18 | 16.57 | 29.85M |
| November 12, 2025 | 16.31 | 17.05 | 17.05 | 17.22 | 16.03 | 38.98M |
| November 11, 2025 | 15.74 | 16.49 | 16.49 | 17.04 | 15.6 | 46.25M |
| November 10, 2025 | 16.07 | 15.73 | 15.73 | 16.22 | 15.59 | 21.4M |
| November 07, 2025 | 15.05 | 15.93 | 15.93 | 16 | 15.05 | 39.7M |
| November 06, 2025 | 15.08 | 15.15 | 15.15 | 15.28 | 14.98 | 10.89M |
| November 05, 2025 | 15.2 | 15.19 | 15.19 | 15.28 | 15.06 | 8.41M |
| November 04, 2025 | 15.5 | 15.28 | 15.28 | 15.51 | 15.11 | 12.33M |
| November 03, 2025 | 15.3 | 15.61 | 15.61 | 15.65 | 15.11 | 17.35M |
| October 31, 2025 | 15.2 | 15.3 | 15.3 | 15.66 | 15.04 | 16.17M |
| October 30, 2025 | 15.42 | 15.22 | 15.22 | 15.52 | 15.19 | 13.31M |
| October 29, 2025 | 15.55 | 15.46 | 15.46 | 15.69 | 15.4 | 14.7M |
| October 28, 2025 | 15.19 | 15.62 | 15.62 | 15.95 | 15.15 | 25.09M |
| October 27, 2025 | 15 | 15.24 | 15.24 | 15.4 | 15 | 20.37M |
| October 24, 2025 | 15.9 | 15.26 | 15.26 | 16 | 15.24 | 33.67M |
| October 23, 2025 | 14.34 | 15.07 | 15.07 | 15.35 | 13.78 | 26.61M |
| October 22, 2025 | 14.55 | 14.34 | 14.34 | 14.73 | 14.3 | 11.06M |
| October 21, 2025 | 14.3 | 14.67 | 14.67 | 14.98 | 14.22 | 17.1M |