45.00
+0.08(+0.18%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 44.82 | 45 | 45 | 45.12 | 44.51 | 5.01M |
| December 24, 2025 | 44.52 | 44.92 | 44.92 | 45.08 | 43.88 | 6.95M |
| December 23, 2025 | 46.46 | 44.9 | 44.9 | 46.52 | 44.5 | 11.21M |
| December 22, 2025 | 47.58 | 46.56 | 46.56 | 47.6 | 46.3 | 7.09M |
| December 19, 2025 | 46.31 | 47.36 | 47.36 | 47.47 | 46 | 7.63M |
| December 18, 2025 | 48.7 | 47.14 | 47.14 | 48.7 | 47 | 9.1M |
| December 17, 2025 | 47.65 | 49.09 | 49.09 | 49.44 | 47.56 | 13.07M |
| December 16, 2025 | 47 | 47.28 | 47.28 | 47.82 | 46.5 | 7.62M |
| December 15, 2025 | 46.97 | 46.94 | 46.94 | 47.42 | 46.62 | 6.04M |
| December 12, 2025 | 46.89 | 46.62 | 46.62 | 47.28 | 45.81 | 6.58M |
| December 11, 2025 | 46.32 | 46.93 | 46.93 | 47.91 | 45.68 | 8.8M |
| December 10, 2025 | 48.51 | 46.2 | 46.2 | 48.61 | 45.6 | 11.58M |
| December 09, 2025 | 48.58 | 48.67 | 48.67 | 49.25 | 48.08 | 6.96M |
| December 08, 2025 | 48.97 | 48.63 | 48.63 | 49.21 | 48.49 | 6.77M |
| December 05, 2025 | 48.62 | 48.92 | 48.92 | 49.3 | 48.18 | 5.18M |
| December 04, 2025 | 49.99 | 48.91 | 48.91 | 49.99 | 48.65 | 6.77M |
| December 03, 2025 | 50.61 | 50.08 | 50.08 | 51.32 | 49.9 | 8.87M |
| December 02, 2025 | 50.5 | 51.33 | 51.33 | 52.48 | 49.9 | 14.25M |
| December 01, 2025 | 49.12 | 50.59 | 50.59 | 51.33 | 48.5 | 12.94M |
| November 28, 2025 | 48.38 | 48.17 | 48.17 | 48.5 | 47.1 | 7.49M |
| November 27, 2025 | 50 | 48.37 | 48.37 | 50.06 | 48.33 | 8.03M |
| November 26, 2025 | 49.59 | 49.16 | 49.16 | 50.18 | 49.1 | 6.91M |
| November 25, 2025 | 50 | 50.13 | 50.13 | 50.8 | 49.59 | 7.08M |
| November 24, 2025 | 49.98 | 50.12 | 50.12 | 50.93 | 48.58 | 8.02M |
| November 21, 2025 | 49.98 | 49.88 | 49.88 | 51.36 | 47.65 | 14.63M |
| November 20, 2025 | 53 | 52 | 52 | 53.45 | 51.5 | 16.6M |
| November 19, 2025 | 50.75 | 53.73 | 53.73 | 54.38 | 50.2 | 20.38M |
| November 18, 2025 | 52.88 | 51.28 | 51.28 | 52.89 | 50.03 | 14.03M |
| November 17, 2025 | 52.66 | 52.9 | 52.9 | 54 | 52.04 | 17.57M |
| November 14, 2025 | 50.98 | 50.42 | 50.42 | 52.32 | 50.12 | 14.31M |
| November 13, 2025 | 48.6 | 50.97 | 50.97 | 51.79 | 48.6 | 17.41M |
| November 12, 2025 | 47.62 | 48.3 | 48.3 | 48.88 | 46.65 | 10.25M |
| November 11, 2025 | 48.78 | 47.62 | 47.62 | 48.78 | 47.6 | 10.06M |
| November 10, 2025 | 47.1 | 49.5 | 49.5 | 50.16 | 46.4 | 16.57M |
| November 07, 2025 | 47.3 | 48.63 | 48.63 | 49.48 | 47.3 | 15.95M |
| November 06, 2025 | 50.01 | 47.67 | 47.67 | 51 | 47.41 | 25.17M |
| November 05, 2025 | 57.91 | 52.66 | 52.66 | 60.33 | 52.5 | 30.89M |
| November 04, 2025 | 53.3 | 57.91 | 57.91 | 59 | 53 | 27.78M |
| November 03, 2025 | 52.48 | 53.93 | 53.93 | 54.76 | 52.48 | 18.87M |
| October 31, 2025 | 51.93 | 52.47 | 52.47 | 53.57 | 50.75 | 14.47M |
| October 30, 2025 | 52.4 | 51.86 | 51.86 | 53.91 | 51.61 | 16.48M |
| October 29, 2025 | 51.25 | 52.61 | 52.61 | 53 | 51.25 | 11.67M |
| October 28, 2025 | 49.94 | 51.28 | 51.28 | 53 | 49.9 | 14.36M |
| October 27, 2025 | 51 | 50.84 | 50.84 | 52.89 | 49.11 | 16.34M |
| October 24, 2025 | 52.08 | 50.63 | 50.63 | 52.74 | 50.3 | 18.06M |
| October 23, 2025 | 49.9 | 53.14 | 53.14 | 53.99 | 49.73 | 21.84M |
| October 22, 2025 | 50.45 | 49.99 | 49.99 | 51.6 | 49.5 | 12.62M |
| October 21, 2025 | 51.74 | 50.9 | 50.9 | 53 | 50.78 | 20.64M |
| October 20, 2025 | 48.03 | 51.88 | 51.88 | 52.45 | 47.62 | 25.16M |
| October 17, 2025 | 47.65 | 47.68 | 47.68 | 48.68 | 47.5 | 11.99M |
| October 16, 2025 | 47.01 | 47.48 | 47.48 | 48.68 | 46.83 | 9.25M |
| October 15, 2025 | 47.13 | 47.19 | 47.19 | 47.5 | 46.1 | 7.9M |
| October 14, 2025 | 45.8 | 46.8 | 46.8 | 47.8 | 45.6 | 12.75M |
| October 13, 2025 | 42.8 | 45.45 | 45.45 | 46.16 | 42.8 | 8.52M |
| October 10, 2025 | 44.25 | 44.48 | 44.48 | 45.48 | 44.2 | 7.4M |
| October 09, 2025 | 45 | 44.31 | 44.31 | 45.56 | 44.2 | 9.6M |
| September 30, 2025 | 46 | 45.66 | 45.66 | 46.23 | 45.45 | 6.64M |
| September 29, 2025 | 45.1 | 45.93 | 45.93 | 46.58 | 44.6 | 9.43M |
| September 26, 2025 | 46.8 | 45.2 | 45.2 | 46.9 | 44.61 | 8.77M |
| September 25, 2025 | 46 | 46.42 | 46.42 | 46.78 | 45.64 | 8.28M |