49.32
+0.47(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 48.6 | 49.32 | 49.32 | 49.42 | 48.51 | 36.58M |
| December 24, 2025 | 47.64 | 48.85 | 48.85 | 48.98 | 47.01 | 56.19M |
| December 23, 2025 | 48 | 47.69 | 47.69 | 48.07 | 47.25 | 34.5M |
| December 22, 2025 | 47.5 | 48.07 | 48.07 | 48.65 | 47.5 | 26.29M |
| December 19, 2025 | 47.93 | 47.99 | 47.99 | 48.24 | 47.55 | 24.78M |
| December 18, 2025 | 47.48 | 48 | 48 | 49.05 | 47.12 | 32.2M |
| December 17, 2025 | 47.3 | 47.64 | 47.64 | 48.2 | 47 | 26.41M |
| December 16, 2025 | 48.96 | 47.35 | 47.35 | 49.1 | 47.3 | 40.68M |
| December 15, 2025 | 49.06 | 48.39 | 48.39 | 49.68 | 48.33 | 31.08M |
| December 12, 2025 | 49.51 | 49.54 | 49.54 | 50.5 | 49.3 | 40.68M |
| December 11, 2025 | 49.48 | 49.8 | 49.8 | 51.8 | 49.23 | 84.21M |
| December 10, 2025 | 49.5 | 48.99 | 48.99 | 49.6 | 48.91 | 32.73M |
| December 09, 2025 | 48.51 | 49.86 | 49.86 | 50.11 | 48.13 | 68.27M |
| December 08, 2025 | 49 | 48.46 | 48.46 | 49.3 | 48 | 34.02M |
| December 05, 2025 | 48.2 | 48.98 | 48.98 | 49.12 | 47.85 | 28.11M |
| December 04, 2025 | 48.95 | 48.21 | 48.21 | 49.48 | 47.7 | 30.01M |
| December 03, 2025 | 49.5 | 48.99 | 48.99 | 49.85 | 48.88 | 23.5M |
| December 02, 2025 | 49.81 | 49.51 | 49.51 | 49.9 | 48.95 | 35.78M |
| December 01, 2025 | 48.74 | 49.86 | 49.86 | 50.28 | 48.74 | 40.37M |
| November 28, 2025 | 48.75 | 49 | 49 | 49.45 | 47.88 | 27.84M |
| November 27, 2025 | 48.98 | 48.73 | 48.73 | 50.28 | 48.65 | 34.03M |
| November 26, 2025 | 49.2 | 49.02 | 49.02 | 49.4 | 48.5 | 23.65M |
| November 25, 2025 | 49 | 48.91 | 48.91 | 49.79 | 48.61 | 28.27M |
| November 24, 2025 | 48.34 | 48.89 | 48.89 | 49.85 | 47.37 | 33.64M |
| November 21, 2025 | 48.03 | 48.26 | 48.26 | 49.69 | 47.97 | 35.74M |
| November 20, 2025 | 49.53 | 48.95 | 48.95 | 50.1 | 48.7 | 27.01M |
| November 19, 2025 | 49.03 | 49.98 | 49.98 | 51.44 | 49.03 | 55.38M |
| November 18, 2025 | 49.25 | 49.02 | 49.02 | 50.35 | 48.9 | 29.97M |
| November 17, 2025 | 47.3 | 49.62 | 49.62 | 49.8 | 47.16 | 55.78M |
| November 14, 2025 | 48.88 | 47.87 | 47.87 | 49.27 | 47.85 | 22.35M |
| November 13, 2025 | 48.45 | 48.88 | 48.88 | 49.2 | 47.9 | 35.53M |
| November 12, 2025 | 46 | 48.76 | 48.76 | 50 | 45.29 | 79.53M |
| November 11, 2025 | 47.49 | 46.16 | 46.16 | 48.18 | 46 | 41.37M |
| November 10, 2025 | 46.99 | 47.68 | 47.68 | 47.93 | 46.86 | 31.02M |
| November 07, 2025 | 47.71 | 46.95 | 46.95 | 47.99 | 46.6 | 34.28M |
| November 06, 2025 | 47.7 | 48.16 | 48.16 | 48.38 | 46.76 | 41.48M |
| November 05, 2025 | 48 | 47.7 | 47.7 | 48.36 | 47.05 | 35.6M |
| November 04, 2025 | 50.51 | 48.75 | 48.75 | 50.58 | 48.38 | 35.92M |
| November 03, 2025 | 50.93 | 49.99 | 49.99 | 52.38 | 49.6 | 38.2M |
| October 31, 2025 | 50.66 | 50.93 | 50.93 | 51.93 | 50.05 | 36.85M |
| October 30, 2025 | 51.8 | 51.24 | 51.24 | 52 | 50.43 | 47.62M |
| October 29, 2025 | 51.3 | 51.97 | 51.97 | 52.2 | 51.3 | 26.93M |
| October 28, 2025 | 52.28 | 51.75 | 51.75 | 52.62 | 51.28 | 40.67M |
| October 27, 2025 | 50.51 | 52.79 | 52.79 | 53 | 50.51 | 72.11M |
| October 24, 2025 | 50.13 | 50.27 | 50.27 | 50.75 | 49.96 | 29.49M |
| October 23, 2025 | 49.04 | 50.12 | 50.12 | 50.19 | 48.5 | 38.24M |
| October 22, 2025 | 49 | 49.04 | 49.04 | 50.38 | 48.83 | 30.02M |
| October 21, 2025 | 48.35 | 49.38 | 49.38 | 49.68 | 48.35 | 34.09M |
| October 20, 2025 | 49.02 | 48.24 | 48.24 | 49.35 | 48 | 38.3M |
| October 17, 2025 | 50.5 | 48.3 | 48.3 | 50.5 | 48.17 | 47.93M |
| October 16, 2025 | 51.27 | 50.58 | 50.58 | 51.83 | 50.4 | 29.08M |
| October 15, 2025 | 49.9 | 51.2 | 51.2 | 51.58 | 49.2 | 36.26M |
| October 14, 2025 | 50.5 | 49.69 | 49.69 | 51.5 | 49.69 | 43.17M |
| October 13, 2025 | 49.01 | 50.39 | 50.39 | 50.8 | 49.01 | 53.43M |
| October 10, 2025 | 52.6 | 51.89 | 51.89 | 53.64 | 51.71 | 45.78M |
| October 09, 2025 | 54 | 52.56 | 52.56 | 54.08 | 51.74 | 66.8M |
| September 30, 2025 | 53.2 | 53.9 | 53.9 | 54.1 | 52.7 | 61.38M |
| September 29, 2025 | 51.26 | 53.1 | 53.1 | 53.1 | 50.7 | 57.76M |
| September 26, 2025 | 52.8 | 51.63 | 51.63 | 54.4 | 51.51 | 75.94M |
| September 25, 2025 | 51.29 | 52.83 | 52.83 | 53 | 50.93 | 74.21M |