49.14
+0.24(+0.49%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 48.9 | 49.14 | 49.14 | 49.39 | 48.4 | 21.77M |
| January 14, 2026 | 48.66 | 48.9 | 48.9 | 49.42 | 48.5 | 32.49M |
| January 13, 2026 | 50.89 | 49.02 | 49.02 | 50.89 | 49 | 47.56M |
| January 12, 2026 | 51.9 | 51.28 | 51.28 | 52.69 | 50.16 | 72.02M |
| January 09, 2026 | 50.9 | 51.97 | 51.97 | 52.88 | 50.03 | 87.54M |
| January 08, 2026 | 48.77 | 49.74 | 49.74 | 50.49 | 48.27 | 53.64M |
| January 07, 2026 | 49.28 | 48.56 | 48.56 | 49.28 | 48.5 | 28.29M |
| January 06, 2026 | 48.81 | 49.29 | 49.29 | 50.1 | 48.35 | 41.48M |
| January 05, 2026 | 49 | 49.46 | 49.46 | 51.06 | 48.34 | 55.53M |
| December 31, 2025 | 49.25 | 48.12 | 48.12 | 49.3 | 48 | 36.9M |
| December 30, 2025 | 48.63 | 50.26 | 50.26 | 51.25 | 48.58 | 56.34M |
| December 29, 2025 | 48.48 | 48.39 | 48.39 | 49.35 | 48.18 | 32.31M |
| December 26, 2025 | 48.05 | 47.94 | 47.94 | 48.75 | 47.47 | 25.57M |
| December 25, 2025 | 47.64 | 48 | 48 | 48.35 | 47.6 | 23.52M |
| December 24, 2025 | 46.77 | 47.64 | 47.64 | 47.98 | 46.68 | 20.61M |
| December 23, 2025 | 47.82 | 47.08 | 47.08 | 47.82 | 47 | 18.03M |
| December 22, 2025 | 47.66 | 47.83 | 47.83 | 48.1 | 47.28 | 20.56M |
| December 19, 2025 | 48.06 | 48.11 | 48.11 | 48.79 | 47.94 | 25.68M |
| December 18, 2025 | 47.09 | 48.93 | 48.93 | 49.25 | 46.2 | 39.75M |
| December 17, 2025 | 46 | 47.1 | 47.1 | 47.1 | 45.8 | 23.12M |
| December 16, 2025 | 47.51 | 46.11 | 46.11 | 47.57 | 45.75 | 22.7M |
| December 15, 2025 | 48.4 | 47.51 | 47.51 | 48.72 | 47.5 | 21.05M |
| December 12, 2025 | 48.52 | 48.4 | 48.4 | 48.8 | 47.84 | 19.63M |
| December 11, 2025 | 49.09 | 48.51 | 48.51 | 49.38 | 48.3 | 22.61M |
| December 10, 2025 | 48.9 | 49.24 | 49.24 | 49.99 | 48.6 | 22.64M |
| December 09, 2025 | 49.5 | 49.19 | 49.19 | 50.14 | 49.05 | 26.81M |
| December 08, 2025 | 50.58 | 50.17 | 50.17 | 50.95 | 49.91 | 32.72M |
| December 05, 2025 | 49 | 49.86 | 49.86 | 50.18 | 48.32 | 30.65M |
| December 04, 2025 | 49 | 49.34 | 49.34 | 50.35 | 48.73 | 32.05M |
| December 03, 2025 | 51.68 | 50.03 | 50.03 | 51.72 | 49.9 | 46.56M |
| December 02, 2025 | 52.26 | 52.49 | 52.49 | 53.53 | 51.7 | 44.85M |
| December 01, 2025 | 52 | 52.22 | 52.22 | 52.88 | 51.9 | 39.36M |
| November 28, 2025 | 52.12 | 52.95 | 52.95 | 53.9 | 51.5 | 54.79M |
| November 27, 2025 | 51.8 | 52.1 | 52.1 | 53.2 | 51.8 | 53M |
| November 26, 2025 | 55.6 | 52.69 | 52.69 | 56.02 | 52.68 | 87.87M |
| November 25, 2025 | 56.79 | 57.3 | 57.3 | 59.05 | 54.7 | 124.6M |
| November 24, 2025 | 52.22 | 57.43 | 57.43 | 57.43 | 51 | 105.12M |
| November 21, 2025 | 51 | 52.21 | 52.21 | 55 | 48.64 | 86.01M |
| November 20, 2025 | 53 | 52 | 52 | 53.99 | 51.92 | 67.84M |
| November 19, 2025 | 52 | 55.15 | 55.15 | 57 | 50.01 | 110.95M |
| November 18, 2025 | 57.03 | 52.22 | 52.22 | 57.03 | 51.8 | 103.91M |
| November 17, 2025 | 53.55 | 53.55 | 53.55 | 53.55 | 52.93 | 50.91M |
| November 14, 2025 | 47.8 | 48.68 | 48.68 | 50.3 | 47.65 | 61.06M |
| November 13, 2025 | 45.75 | 46.42 | 46.42 | 46.78 | 45.52 | 20.79M |
| November 12, 2025 | 48.13 | 46.07 | 46.07 | 48.13 | 45.67 | 31.7M |
| November 11, 2025 | 48.23 | 48.43 | 48.43 | 48.86 | 47.89 | 22.88M |
| November 10, 2025 | 48.48 | 48.19 | 48.19 | 48.88 | 47.65 | 29.2M |
| November 07, 2025 | 50 | 48.8 | 48.8 | 50 | 48.5 | 35.77M |
| November 06, 2025 | 49.96 | 50.52 | 50.52 | 50.9 | 49.03 | 38.59M |
| November 05, 2025 | 51 | 50.44 | 50.44 | 51.86 | 49.22 | 43.71M |
| November 04, 2025 | 51.32 | 52.51 | 52.51 | 53.43 | 50.9 | 58.61M |
| November 03, 2025 | 51.23 | 51.31 | 51.31 | 51.98 | 50.27 | 37.58M |
| October 31, 2025 | 51.49 | 51.26 | 51.26 | 52.71 | 50.92 | 42.11M |
| October 30, 2025 | 54 | 51.82 | 51.82 | 54.5 | 51.67 | 73.92M |
| October 29, 2025 | 54 | 55.47 | 55.47 | 57.97 | 53.5 | 125.33M |
| October 28, 2025 | 49.98 | 54.98 | 54.98 | 54.98 | 49.03 | 112.1M |
| October 27, 2025 | 50.5 | 49.98 | 49.98 | 51.45 | 49.51 | 61.75M |
| October 24, 2025 | 49.43 | 51.27 | 51.27 | 52.58 | 48.02 | 78.11M |
| October 23, 2025 | 48.15 | 48.95 | 48.95 | 51.58 | 47.81 | 71.88M |
| October 22, 2025 | 48.5 | 48.05 | 48.05 | 48.88 | 47.8 | 26.77M |