46.77
-0.31(-0.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 46.74 | 47.08 | 47.08 | 47.68 | 46.12 | 3.74M |
| December 03, 2025 | 47.25 | 46.86 | 46.86 | 48.67 | 46.6 | 4.8M |
| December 02, 2025 | 46.8 | 47.39 | 47.39 | 47.6 | 46.5 | 5M |
| December 01, 2025 | 46.02 | 47.21 | 47.21 | 47.39 | 45.67 | 6.41M |
| November 28, 2025 | 47 | 46.03 | 46.03 | 47 | 45.68 | 4.52M |
| November 27, 2025 | 47 | 46.4 | 46.4 | 48.44 | 46.25 | 7.05M |
| November 26, 2025 | 46.11 | 46.97 | 46.97 | 48 | 45.6 | 7.7M |
| November 25, 2025 | 46.18 | 46.78 | 46.78 | 47.39 | 46.18 | 7.28M |
| November 24, 2025 | 46.02 | 45.55 | 45.55 | 46.46 | 44.68 | 6.84M |
| November 21, 2025 | 46.44 | 45.99 | 45.99 | 47.77 | 45.99 | 8.73M |
| November 20, 2025 | 49.5 | 48.09 | 48.09 | 50.79 | 47.81 | 7.42M |
| November 19, 2025 | 47.63 | 48.01 | 48.01 | 48.6 | 47.39 | 6.2M |
| November 18, 2025 | 47.59 | 47.62 | 47.62 | 48.29 | 47.16 | 5.16M |
| November 17, 2025 | 48.66 | 47.58 | 47.58 | 49.12 | 47.47 | 7.79M |
| November 14, 2025 | 50.68 | 48.33 | 48.33 | 50.71 | 48.12 | 17.3M |
| November 13, 2025 | 50.65 | 52.22 | 52.22 | 53.18 | 50.38 | 10.63M |
| November 12, 2025 | 51.6 | 50.56 | 50.56 | 51.72 | 49.83 | 8.19M |
| November 11, 2025 | 52.5 | 51.74 | 51.74 | 52.8 | 51.34 | 7.4M |
| November 10, 2025 | 53 | 51.85 | 51.85 | 53.65 | 50.88 | 10.32M |
| November 07, 2025 | 52.3 | 52.1 | 52.1 | 53.77 | 51.5 | 15.69M |
| November 06, 2025 | 48.6 | 52.73 | 52.73 | 53.08 | 48.51 | 28.93M |
| November 05, 2025 | 48.47 | 48.25 | 48.25 | 49.02 | 48.02 | 6.45M |
| November 04, 2025 | 48.87 | 49.15 | 49.15 | 49.94 | 48.63 | 5.62M |
| November 03, 2025 | 49.8 | 49.03 | 49.03 | 50.01 | 48.37 | 7.05M |
| October 31, 2025 | 49.93 | 50.01 | 50.01 | 50.6 | 49.27 | 7.59M |
| October 30, 2025 | 51.3 | 50.06 | 50.06 | 51.3 | 49.58 | 8.33M |
| October 29, 2025 | 50.26 | 51.36 | 51.36 | 51.98 | 50.26 | 10.76M |
| October 28, 2025 | 51.05 | 50.69 | 50.69 | 52.41 | 50.61 | 13.68M |
| October 27, 2025 | 53.59 | 51.41 | 51.41 | 53.6 | 51.35 | 16.11M |
| October 24, 2025 | 48.33 | 51.86 | 51.86 | 51.88 | 48.02 | 19.86M |
| October 23, 2025 | 47.29 | 48.11 | 48.11 | 48.18 | 46.5 | 5.49M |
| October 22, 2025 | 48.9 | 47.65 | 47.65 | 48.9 | 47.2 | 6.6M |
| October 21, 2025 | 47.7 | 48.46 | 48.46 | 49 | 47.58 | 5.46M |
| October 20, 2025 | 47.5 | 47.7 | 47.7 | 49.4 | 47.22 | 8.38M |
| October 17, 2025 | 48.1 | 46.88 | 46.88 | 48.8 | 46.83 | 7.14M |
| October 16, 2025 | 49.45 | 48.25 | 48.25 | 49.6 | 48.03 | 6.99M |
| October 15, 2025 | 47.86 | 49.53 | 49.53 | 49.88 | 47.6 | 9.23M |
| October 14, 2025 | 50.28 | 48.12 | 48.12 | 50.78 | 47.8 | 12.63M |
| October 13, 2025 | 49.28 | 50.03 | 50.03 | 50.4 | 48.8 | 13.5M |
| October 10, 2025 | 52.18 | 51.56 | 51.56 | 53.33 | 50.7 | 15.1M |
| October 09, 2025 | 56 | 52.35 | 52.35 | 56 | 51.6 | 32.19M |
| September 30, 2025 | 56 | 56.06 | 56.06 | 56.06 | 55 | 18.54M |
| September 29, 2025 | 50 | 50.96 | 50.96 | 51.47 | 49.77 | 10.25M |
| September 26, 2025 | 52.11 | 50 | 50 | 52.36 | 50 | 18.37M |
| September 25, 2025 | 51.78 | 52.88 | 52.88 | 53.88 | 50.41 | 19.97M |
| September 24, 2025 | 51.95 | 52.08 | 52.08 | 54.26 | 51.5 | 20.17M |
| September 23, 2025 | 53.05 | 52.4 | 52.4 | 53.3 | 49.82 | 18.56M |
| September 22, 2025 | 53.28 | 53.06 | 53.06 | 55.3 | 52.2 | 17.8M |
| September 19, 2025 | 51.91 | 53.09 | 53.09 | 54.52 | 51 | 15.16M |
| September 18, 2025 | 49.79 | 51.79 | 51.79 | 53.66 | 49.44 | 21.18M |
| September 17, 2025 | 49.32 | 49.79 | 49.79 | 51.5 | 49 | 11.6M |
| September 16, 2025 | 48.55 | 49.31 | 49.31 | 50.2 | 48.4 | 8.04M |
| September 15, 2025 | 50 | 48.76 | 48.76 | 50 | 48.48 | 11.18M |
| September 12, 2025 | 50 | 50.25 | 50.25 | 50.9 | 49 | 10.54M |
| September 11, 2025 | 46.93 | 50.04 | 50.04 | 51.06 | 46.38 | 16.16M |
| September 10, 2025 | 46.89 | 46.77 | 46.77 | 48.07 | 46.6 | 8.78M |
| September 09, 2025 | 47.09 | 46.59 | 46.59 | 47.87 | 46.3 | 6.74M |
| September 08, 2025 | 48.9 | 47.6 | 47.6 | 49 | 46.98 | 9.4M |
| September 05, 2025 | 46.99 | 48.1 | 48.1 | 48.24 | 46.29 | 10.23M |
| September 04, 2025 | 50.54 | 46.39 | 46.39 | 50.54 | 45.5 | 16.81M |