46.71
+2.09(+4.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 45.51 | 46.71 | 46.71 | 47.6 | 44.71 | 6.78M |
| December 24, 2025 | 43.1 | 44.62 | 44.62 | 44.85 | 43.1 | 7.58M |
| December 23, 2025 | 44.62 | 42.98 | 42.98 | 44.62 | 42.97 | 4.08M |
| December 22, 2025 | 44.35 | 44.34 | 44.34 | 44.54 | 44.12 | 3.39M |
| December 19, 2025 | 44.35 | 44.49 | 44.49 | 44.55 | 44.07 | 4.64M |
| December 18, 2025 | 44.27 | 44.2 | 44.2 | 44.6 | 42.95 | 6.5M |
| December 17, 2025 | 43.84 | 44.23 | 44.23 | 45 | 43.2 | 8.64M |
| December 16, 2025 | 44.6 | 44.5 | 44.5 | 45.45 | 40.39 | 20.16M |
| December 15, 2025 | 43.01 | 44.88 | 44.88 | 44.88 | 43.01 | 11.33M |
| December 12, 2025 | 42.77 | 42.42 | 42.42 | 42.98 | 41.8 | 5.17M |
| December 11, 2025 | 42.61 | 42.5 | 42.5 | 42.87 | 42.1 | 4.2M |
| December 10, 2025 | 43.1 | 42.58 | 42.58 | 43.12 | 42.25 | 5.3M |
| December 09, 2025 | 43.06 | 43.07 | 43.07 | 43.5 | 42.8 | 4.51M |
| December 08, 2025 | 42.78 | 43.06 | 43.06 | 43.35 | 42.28 | 4.69M |
| December 05, 2025 | 42.4 | 42.67 | 42.67 | 42.77 | 42.09 | 5.79M |
| December 04, 2025 | 41.54 | 42.4 | 42.4 | 42.85 | 41.41 | 5.64M |
| December 03, 2025 | 42.41 | 41.95 | 41.95 | 42.6 | 40.91 | 6.32M |
| December 02, 2025 | 40.8 | 42.1 | 42.1 | 42.28 | 40.8 | 10.52M |
| December 01, 2025 | 41.15 | 40.95 | 40.95 | 41.88 | 40.7 | 6.01M |
| November 28, 2025 | 41.28 | 41.48 | 41.48 | 41.87 | 40.52 | 6.26M |
| November 27, 2025 | 41.1 | 41.29 | 41.29 | 42.45 | 40.2 | 11.44M |
| November 26, 2025 | 37.09 | 41.25 | 41.25 | 41.49 | 37.09 | 16.91M |
| November 25, 2025 | 44.95 | 41.2 | 41.2 | 45.1 | 41.18 | 23.72M |
| November 24, 2025 | 46.94 | 45.75 | 45.75 | 47.01 | 45.45 | 6.12M |
| November 21, 2025 | 47.81 | 47.07 | 47.07 | 47.99 | 45.6 | 6.73M |
| November 20, 2025 | 48.29 | 47.81 | 47.81 | 48.42 | 47 | 5.3M |
| November 19, 2025 | 48.06 | 48.49 | 48.49 | 48.6 | 47.66 | 8.89M |
| November 18, 2025 | 48 | 48.05 | 48.05 | 48.29 | 47.88 | 4.49M |
| November 17, 2025 | 48.2 | 48.2 | 48.2 | 48.74 | 47.58 | 9.82M |
| November 14, 2025 | 48.05 | 48.22 | 48.22 | 49.32 | 47.81 | 11.37M |
| November 13, 2025 | 49 | 48.21 | 48.21 | 49.12 | 47 | 10.14M |
| November 12, 2025 | 49 | 49.33 | 49.33 | 49.59 | 48.2 | 12.1M |
| November 11, 2025 | 48.15 | 49.12 | 49.12 | 50 | 48.15 | 14.93M |
| November 10, 2025 | 46 | 48.58 | 48.58 | 48.58 | 45.42 | 17.84M |
| November 07, 2025 | 44.21 | 46.01 | 46.01 | 46.5 | 44.2 | 15.38M |
| November 06, 2025 | 43.7 | 44.8 | 44.8 | 45.73 | 42.88 | 19.58M |
| November 05, 2025 | 43.69 | 43.96 | 43.96 | 44 | 42.41 | 13.71M |
| November 04, 2025 | 43.79 | 44.18 | 44.18 | 44.39 | 43.6 | 20.29M |
| November 03, 2025 | 43.9 | 43.79 | 43.79 | 44.45 | 43.3 | 14.47M |
| October 31, 2025 | 42.63 | 43.66 | 43.66 | 44.22 | 42.46 | 10.45M |
| October 30, 2025 | 41.88 | 43.05 | 43.05 | 43.43 | 41.62 | 10.17M |
| October 29, 2025 | 41.98 | 42.04 | 42.04 | 42.4 | 41.48 | 9.69M |
| October 28, 2025 | 41.7 | 41.99 | 41.99 | 42.15 | 41.35 | 10.74M |
| October 27, 2025 | 41 | 41.9 | 41.9 | 42.84 | 41 | 17.23M |
| October 24, 2025 | 42.01 | 41.33 | 41.33 | 42.5 | 40.92 | 8.67M |
| October 23, 2025 | 41.1 | 42.88 | 42.88 | 42.88 | 40.09 | 11.35M |
| October 22, 2025 | 41.1 | 41.16 | 41.16 | 41.24 | 40.79 | 1.13M |
| October 21, 2025 | 40.83 | 41.2 | 41.2 | 41.35 | 40.7 | 2.48M |
| October 20, 2025 | 40.99 | 40.91 | 40.91 | 41.1 | 40.53 | 2.04M |
| October 17, 2025 | 41.1 | 40.95 | 40.95 | 41.6 | 40.28 | 4.03M |
| October 16, 2025 | 41.26 | 41.32 | 41.32 | 41.4 | 39.96 | 5.75M |
| October 15, 2025 | 41.34 | 41.34 | 41.34 | 42.35 | 41.19 | 5.11M |
| October 14, 2025 | 41.71 | 41.8 | 41.8 | 42.04 | 41.18 | 3.06M |
| October 13, 2025 | 41.65 | 41.71 | 41.71 | 41.97 | 41.1 | 3.55M |
| October 10, 2025 | 41.45 | 42.5 | 42.5 | 42.58 | 41.45 | 3.44M |
| October 09, 2025 | 41 | 41.67 | 41.67 | 42.47 | 41 | 3.7M |
| September 30, 2025 | 42.2 | 42.55 | 42.55 | 42.7 | 41.64 | 3.44M |
| September 29, 2025 | 41.5 | 41.8 | 41.8 | 41.8 | 39.78 | 5.36M |
| September 26, 2025 | 41.65 | 42.07 | 42.07 | 43 | 41.38 | 6.17M |
| September 25, 2025 | 42.95 | 41.19 | 41.19 | 42.95 | 41.01 | 3.44M |