49.40
-0.01(-0.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 49.6 | 49.4 | 49.4 | 49.87 | 49.25 | 1.19M |
| December 24, 2025 | 49.22 | 49.41 | 49.41 | 49.94 | 49.21 | 1.16M |
| December 23, 2025 | 50.03 | 49.38 | 49.38 | 50.03 | 49.11 | 1.47M |
| December 22, 2025 | 50.74 | 49.86 | 49.86 | 50.74 | 49.73 | 1.65M |
| December 19, 2025 | 50.68 | 50.45 | 50.45 | 51.1 | 50.2 | 1.35M |
| December 18, 2025 | 49.86 | 50.6 | 50.6 | 51.45 | 49.51 | 1.98M |
| December 17, 2025 | 49.25 | 49.88 | 49.88 | 50.25 | 48.77 | 1.37M |
| December 16, 2025 | 49.4 | 49.47 | 49.47 | 49.95 | 48.8 | 1.07M |
| December 15, 2025 | 49.47 | 49.3 | 49.3 | 49.7 | 48.89 | 788,561 |
| December 12, 2025 | 48.7 | 49.51 | 49.51 | 49.76 | 48.5 | 1.38M |
| December 11, 2025 | 49.9 | 48.59 | 48.59 | 49.9 | 48.31 | 1.56M |
| December 10, 2025 | 49.27 | 49.4 | 49.4 | 49.58 | 48.8 | 959,699 |
| December 09, 2025 | 49.95 | 49.48 | 49.48 | 50.35 | 49.48 | 1.11M |
| December 08, 2025 | 49.82 | 49.94 | 49.94 | 50.26 | 49.61 | 1.54M |
| December 05, 2025 | 50.31 | 49.86 | 49.86 | 50.73 | 48.68 | 2.88M |
| December 04, 2025 | 52 | 51.23 | 51.23 | 52.1 | 50.33 | 1.79M |
| December 03, 2025 | 52.99 | 51.86 | 51.86 | 53.09 | 51.7 | 1.44M |
| December 02, 2025 | 53.5 | 52.9 | 52.9 | 53.63 | 52.69 | 916,515 |
| December 01, 2025 | 53.01 | 53.4 | 53.4 | 54.2 | 52 | 1.53M |
| November 28, 2025 | 52.43 | 52.85 | 52.85 | 53.33 | 52.23 | 1.53M |
| November 27, 2025 | 53.5 | 52.43 | 52.43 | 53.6 | 52.38 | 1.63M |
| November 26, 2025 | 54.3 | 53.65 | 53.65 | 55.23 | 53.54 | 1.96M |
| November 25, 2025 | 54.75 | 54.7 | 54.7 | 55.91 | 54.45 | 3.05M |
| November 24, 2025 | 52.23 | 54.45 | 54.45 | 54.77 | 51.5 | 3.13M |
| November 21, 2025 | 52 | 52.12 | 52.12 | 53.07 | 51.51 | 1.82M |
| November 20, 2025 | 53.45 | 52.3 | 52.3 | 53.65 | 52.23 | 1.18M |
| November 19, 2025 | 53.78 | 53.42 | 53.42 | 54 | 52.85 | 1.31M |
| November 18, 2025 | 52.8 | 53.75 | 53.75 | 54.31 | 52.57 | 2.02M |
| November 17, 2025 | 52.18 | 53.09 | 53.09 | 53.39 | 52 | 1.32M |
| November 14, 2025 | 53.24 | 52.25 | 52.25 | 53.96 | 52.25 | 1.73M |
| November 13, 2025 | 52.38 | 53.79 | 53.79 | 54.3 | 52.05 | 3.61M |
| November 12, 2025 | 52.93 | 52.38 | 52.38 | 52.93 | 52 | 1.49M |
| November 11, 2025 | 53.64 | 52.93 | 52.93 | 53.91 | 52.9 | 2.02M |
| November 10, 2025 | 53.82 | 53.55 | 53.55 | 54.7 | 53.09 | 1.82M |
| November 07, 2025 | 54.49 | 53.82 | 53.82 | 54.49 | 53.61 | 2.04M |
| November 06, 2025 | 55.7 | 54.75 | 54.75 | 55.85 | 54.36 | 2.49M |
| November 05, 2025 | 56.5 | 55.7 | 55.7 | 57.1 | 55.08 | 2.48M |
| November 04, 2025 | 57.02 | 57.28 | 57.28 | 57.46 | 56.61 | 2.39M |
| November 03, 2025 | 57.58 | 57.51 | 57.51 | 57.8 | 56.7 | 3.12M |
| October 31, 2025 | 54.3 | 57.09 | 57.09 | 58.23 | 54.02 | 6.88M |
| October 30, 2025 | 54.2 | 54.47 | 54.47 | 55.83 | 53.59 | 2.9M |
| October 29, 2025 | 55 | 54.64 | 54.64 | 55.6 | 54.2 | 2.86M |
| October 28, 2025 | 55.01 | 55.88 | 55.88 | 57.16 | 54.5 | 4.41M |
| October 27, 2025 | 55.64 | 55.05 | 55.05 | 56 | 54.81 | 1.79M |
| October 24, 2025 | 55.1 | 55.33 | 55.33 | 55.55 | 54.91 | 1.2M |
| October 23, 2025 | 54.99 | 55 | 55 | 55.18 | 53.64 | 1.5M |
| October 22, 2025 | 55.68 | 54.88 | 54.88 | 55.68 | 54.8 | 1.3M |
| October 21, 2025 | 55.42 | 55.83 | 55.83 | 56.25 | 55.4 | 1.73M |
| October 20, 2025 | 56.5 | 55.39 | 55.39 | 56.94 | 55.17 | 2.68M |
| October 17, 2025 | 57.5 | 56.02 | 56.02 | 57.88 | 55.88 | 2.8M |
| October 16, 2025 | 58.23 | 57.65 | 57.65 | 58.4 | 56.75 | 3.69M |
| October 15, 2025 | 58.4 | 58.7 | 58.7 | 60.13 | 57.2 | 5.97M |
| October 14, 2025 | 57.67 | 58.4 | 58.4 | 59.4 | 56.65 | 5.84M |
| October 13, 2025 | 55.12 | 57.68 | 57.68 | 60.66 | 55.12 | 6.05M |
| October 10, 2025 | 58.47 | 57.23 | 57.23 | 58.47 | 57.01 | 3.53M |
| October 09, 2025 | 57.41 | 59.06 | 59.06 | 59.74 | 56.39 | 4.71M |
| September 30, 2025 | 56.54 | 57.25 | 57.25 | 58.28 | 56.31 | 3.37M |
| September 29, 2025 | 55.11 | 55.87 | 55.87 | 56.42 | 55.01 | 2.03M |
| September 26, 2025 | 57.53 | 55.8 | 55.8 | 57.9 | 55.72 | 3.37M |
| September 25, 2025 | 56.54 | 58.18 | 58.18 | 60.1 | 56.41 | 5.33M |
