44.28
+0.04(+0.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 13, 2025 | 43.86 | 44.24 | 44.24 | 44.24 | 43.8 | 2.79M |
| November 12, 2025 | 44.13 | 43.8 | 43.8 | 44.37 | 43.75 | 3.03M |
| November 11, 2025 | 44.48 | 44.13 | 44.13 | 44.5 | 43.93 | 3.01M |
| November 10, 2025 | 43.75 | 44.48 | 44.48 | 44.62 | 43.69 | 4.21M |
| November 07, 2025 | 43.6 | 43.79 | 43.79 | 44.22 | 43.55 | 3.83M |
| November 06, 2025 | 42.89 | 43.75 | 43.75 | 43.79 | 42.89 | 5.54M |
| November 05, 2025 | 42.74 | 42.95 | 42.95 | 43.27 | 42.53 | 3.31M |
| November 04, 2025 | 43.3 | 42.9 | 42.9 | 43.46 | 42.86 | 3.75M |
| November 03, 2025 | 43.68 | 43.3 | 43.3 | 43.8 | 43.16 | 3.3M |
| October 31, 2025 | 43.5 | 43.67 | 43.67 | 43.9 | 43.34 | 2.86M |
| October 30, 2025 | 43.62 | 43.71 | 43.71 | 44.06 | 43.56 | 3.55M |
| October 29, 2025 | 43.63 | 43.69 | 43.69 | 43.73 | 43.26 | 2.88M |
| October 28, 2025 | 43.54 | 43.67 | 43.67 | 43.7 | 43.15 | 4.27M |
| October 27, 2025 | 43.85 | 43.58 | 43.58 | 43.89 | 43.54 | 3.84M |
| October 24, 2025 | 43.94 | 43.77 | 43.77 | 44.07 | 43.77 | 2.97M |
| October 23, 2025 | 44.09 | 44 | 44 | 44.12 | 43.8 | 1.6M |
| October 22, 2025 | 43.76 | 44.12 | 44.12 | 44.18 | 43.76 | 2.18M |
| October 21, 2025 | 43.92 | 43.91 | 43.91 | 44.1 | 43.75 | 2.56M |
| October 20, 2025 | 44.3 | 43.91 | 43.91 | 44.38 | 43.86 | 2.64M |
| October 17, 2025 | 44.62 | 44.21 | 44.21 | 44.76 | 44.2 | 2.85M |
| October 16, 2025 | 44.8 | 44.77 | 44.77 | 45.2 | 44.63 | 2.53M |
| October 15, 2025 | 44.9 | 44.84 | 44.84 | 45.07 | 44.71 | 2.2M |
| October 14, 2025 | 45.25 | 44.95 | 44.95 | 45.36 | 44.9 | 3.09M |
| October 13, 2025 | 44.5 | 45.25 | 45.25 | 45.26 | 44.28 | 4.42M |
| October 10, 2025 | 45.2 | 45.15 | 45.15 | 45.43 | 44.9 | 4.56M |
| October 09, 2025 | 44.67 | 45.85 | 45.85 | 45.86 | 44.21 | 6.87M |
| September 30, 2025 | 44.4 | 44.66 | 44.66 | 44.77 | 44.05 | 4.42M |
| September 29, 2025 | 44.38 | 44.54 | 44.54 | 44.66 | 43.93 | 3.5M |
| September 26, 2025 | 44.24 | 44.36 | 44.36 | 44.42 | 43.74 | 3.52M |
| September 25, 2025 | 44.87 | 44.33 | 44.33 | 44.87 | 44.3 | 4.43M |
| September 24, 2025 | 45.02 | 44.86 | 44.86 | 45.02 | 44.66 | 3.08M |
| September 23, 2025 | 44.38 | 45.07 | 45.07 | 45.13 | 44.01 | 4.86M |
| September 22, 2025 | 45.37 | 44.6 | 44.6 | 45.4 | 44.43 | 5.96M |
| September 19, 2025 | 45.56 | 45.5 | 45.5 | 45.59 | 45.1 | 4.24M |
| September 18, 2025 | 46.27 | 45.6 | 45.6 | 46.28 | 45.43 | 6.7M |
| September 17, 2025 | 46.13 | 46.25 | 46.25 | 46.39 | 46.11 | 2.87M |
| September 16, 2025 | 46.41 | 46.12 | 46.12 | 46.55 | 46.02 | 3.86M |
| September 15, 2025 | 46.49 | 46.4 | 46.4 | 46.67 | 46.3 | 3.53M |
| September 12, 2025 | 46.88 | 46.49 | 46.49 | 47.03 | 46.49 | 3.71M |
| September 11, 2025 | 46.84 | 46.85 | 46.85 | 46.91 | 46.46 | 3.65M |
| September 10, 2025 | 47.1 | 46.84 | 46.84 | 47.12 | 46.75 | 3.01M |
| September 09, 2025 | 47.1 | 47.21 | 47.21 | 47.24 | 46.8 | 4.07M |
| September 08, 2025 | 46.77 | 47.21 | 47.21 | 47.28 | 46.7 | 4.93M |
| September 05, 2025 | 46.2 | 46.77 | 46.77 | 46.8 | 46.15 | 3.96M |
| September 04, 2025 | 46.55 | 46.21 | 46.21 | 46.6 | 45.96 | 5.4M |
| September 03, 2025 | 47.05 | 46.66 | 46.66 | 47.17 | 46.5 | 3.93M |
| September 02, 2025 | 47.1 | 46.9 | 46.9 | 47.2 | 46.8 | 5.88M |
| September 01, 2025 | 47.1 | 47.09 | 47.09 | 47.29 | 46.96 | 5.61M |
| August 29, 2025 | 47.1 | 47.14 | 47.14 | 47.35 | 46.7 | 11.76M |
| August 28, 2025 | 48.22 | 47.73 | 47.73 | 48.35 | 47.17 | 8.58M |
| August 27, 2025 | 49.03 | 48.25 | 48.25 | 49.25 | 48.22 | 8.05M |
| August 26, 2025 | 48.52 | 49.05 | 49.05 | 49.9 | 48.34 | 13.33M |
| August 25, 2025 | 48.2 | 48.53 | 48.53 | 48.62 | 48 | 9.09M |
| August 22, 2025 | 48 | 48 | 48 | 48.01 | 47.62 | 5.46M |
| August 21, 2025 | 48.15 | 47.91 | 47.91 | 48.2 | 47.74 | 5.57M |
| August 20, 2025 | 47.51 | 48.04 | 48.04 | 48.07 | 47.43 | 4.73M |
| August 19, 2025 | 47.8 | 47.68 | 47.68 | 48.04 | 47.55 | 4.64M |
| August 18, 2025 | 47.48 | 47.83 | 47.83 | 48.44 | 47.38 | 6.6M |
| August 15, 2025 | 47.31 | 47.48 | 47.48 | 47.53 | 47.03 | 3.64M |
| August 14, 2025 | 47.71 | 47.33 | 47.33 | 47.96 | 47.33 | 5.1M |