50.81
+0.89(+1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 49.84 | 50.83 | 50.83 | 51.39 | 49.77 | 3.5M |
| December 24, 2025 | 50.35 | 49.92 | 49.92 | 51 | 49.5 | 3.6M |
| December 23, 2025 | 50.95 | 50.21 | 50.21 | 51.7 | 49.93 | 3.07M |
| December 22, 2025 | 52.2 | 51.2 | 51.2 | 52.21 | 50.11 | 4.42M |
| December 19, 2025 | 51.6 | 52.2 | 52.2 | 52.95 | 51.14 | 3.84M |
| December 18, 2025 | 51.66 | 51.87 | 51.87 | 52.8 | 51.01 | 3.81M |
| December 17, 2025 | 49.7 | 51.97 | 51.97 | 52.59 | 49.51 | 7.88M |
| December 16, 2025 | 47.99 | 50.08 | 50.08 | 50.95 | 47.77 | 7.05M |
| December 15, 2025 | 48.74 | 47.43 | 47.43 | 48.88 | 46.51 | 4.47M |
| December 12, 2025 | 48.73 | 49.15 | 49.15 | 49.55 | 48.14 | 3.58M |
| December 11, 2025 | 50.08 | 48.81 | 48.81 | 50.68 | 48.72 | 4.24M |
| December 10, 2025 | 51.2 | 50.55 | 50.55 | 51.25 | 49.85 | 2.81M |
| December 09, 2025 | 51.84 | 51.25 | 51.25 | 52.16 | 51 | 3.73M |
| December 08, 2025 | 53.35 | 52.05 | 52.05 | 53.93 | 51.63 | 5.67M |
| December 05, 2025 | 53.02 | 53.61 | 53.61 | 54.52 | 51.5 | 6.85M |
| December 04, 2025 | 52.95 | 53.13 | 53.13 | 54.88 | 51.89 | 6.55M |
| December 03, 2025 | 51.54 | 53.27 | 53.27 | 54.21 | 51.54 | 6.72M |
| December 02, 2025 | 51.5 | 52.49 | 52.49 | 54.18 | 51.45 | 7.76M |
| December 01, 2025 | 49.88 | 51.1 | 51.1 | 52.78 | 49.48 | 5.74M |
| November 28, 2025 | 50.75 | 50.05 | 50.05 | 51.66 | 49.45 | 3.95M |
| November 27, 2025 | 52.62 | 50.45 | 50.45 | 52.78 | 50.44 | 5.84M |
| November 26, 2025 | 52.31 | 52.89 | 52.89 | 53.79 | 51.4 | 6.98M |
| November 25, 2025 | 51.85 | 52.35 | 52.35 | 53.78 | 51.85 | 8.7M |
| November 24, 2025 | 50.66 | 52.71 | 52.71 | 52.96 | 47 | 10.7M |
| November 21, 2025 | 48.02 | 50.6 | 50.6 | 51.96 | 47.34 | 10.34M |
| November 20, 2025 | 50 | 48.84 | 48.84 | 50.5 | 48.6 | 5.47M |
| November 19, 2025 | 49.6 | 50.59 | 50.59 | 52.33 | 48.48 | 9.14M |
| November 18, 2025 | 47.24 | 49.62 | 49.62 | 52 | 46.66 | 8.87M |
| November 17, 2025 | 46.63 | 47.56 | 47.56 | 48.29 | 46.63 | 4.25M |
| November 14, 2025 | 46.58 | 46.63 | 46.63 | 48.19 | 46.22 | 4.07M |
| November 13, 2025 | 46.5 | 46.82 | 46.82 | 47.51 | 46 | 2.65M |
| November 12, 2025 | 47.69 | 46.52 | 46.52 | 47.88 | 46.33 | 4.26M |
| November 11, 2025 | 50.83 | 47.68 | 47.68 | 51.05 | 47.57 | 7.05M |
| November 10, 2025 | 49.25 | 50.82 | 50.82 | 52.4 | 49.11 | 6.96M |
| November 07, 2025 | 50.03 | 49.06 | 49.06 | 50.45 | 48.5 | 4.75M |
| November 06, 2025 | 51.18 | 50.53 | 50.53 | 51.76 | 49.66 | 5.75M |
| November 05, 2025 | 51.19 | 51.9 | 51.9 | 52.46 | 49 | 8.05M |
| November 04, 2025 | 53.21 | 52.05 | 52.05 | 53.7 | 51.59 | 8.21M |
| November 03, 2025 | 53 | 53.65 | 53.65 | 55.43 | 52.52 | 16.24M |
| October 31, 2025 | 48.82 | 52.27 | 52.27 | 53.41 | 48.82 | 16.3M |
| October 30, 2025 | 49.82 | 48.55 | 48.55 | 50.57 | 48.4 | 6.63M |
| October 29, 2025 | 49.82 | 49.01 | 49.01 | 50.35 | 47.79 | 9.89M |
| October 28, 2025 | 45.3 | 49.82 | 49.82 | 49.82 | 45.3 | 7.32M |
| October 27, 2025 | 45.9 | 45.29 | 45.29 | 46.06 | 45.02 | 3.72M |
| October 24, 2025 | 44.65 | 45.25 | 45.25 | 45.75 | 44.65 | 3.42M |
| October 23, 2025 | 45.75 | 44.52 | 44.52 | 45.93 | 43.65 | 4.11M |
| October 22, 2025 | 47.9 | 45.55 | 45.55 | 48.05 | 45.48 | 4.65M |
| October 21, 2025 | 47 | 48.27 | 48.27 | 48.84 | 46.44 | 6.78M |
| October 20, 2025 | 47 | 46.25 | 46.25 | 47 | 45.9 | 2.5M |
| October 17, 2025 | 46.79 | 46.11 | 46.11 | 47.38 | 45.88 | 2.12M |
| October 16, 2025 | 48.7 | 46.79 | 46.79 | 48.7 | 46.66 | 2.06M |
| October 15, 2025 | 47 | 48.1 | 48.1 | 49 | 47 | 2.71M |
| October 14, 2025 | 49.8 | 47.77 | 47.77 | 50.38 | 47.4 | 3.9M |
| October 13, 2025 | 46.6 | 48.8 | 48.8 | 50.34 | 46.6 | 3.59M |
| October 10, 2025 | 51.1 | 48.65 | 48.65 | 51.48 | 48.2 | 3.91M |
| October 09, 2025 | 50.19 | 51.5 | 51.5 | 52.88 | 48.7 | 5.19M |
| September 30, 2025 | 49.9 | 50.83 | 50.83 | 51.56 | 49.46 | 3.76M |
| September 29, 2025 | 49.01 | 49.11 | 49.11 | 49.54 | 47.76 | 3.18M |
| September 26, 2025 | 51.88 | 49.09 | 49.09 | 51.88 | 49.01 | 4.06M |
| September 25, 2025 | 50 | 51.95 | 51.95 | 53.15 | 50 | 5.15M |