50.55
-0.65(-1.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 51.24 | 50.55 | 50.55 | 51.98 | 49.96 | 6M |
| January 13, 2026 | 51.85 | 51.2 | 51.2 | 52.83 | 50.5 | 6M |
| January 12, 2026 | 53.9 | 52.29 | 52.29 | 54 | 51.73 | 6.91M |
| January 09, 2026 | 53.31 | 54.2 | 54.2 | 55.1 | 52.85 | 4.23M |
| January 08, 2026 | 53.6 | 53.31 | 53.31 | 54.47 | 52.95 | 3.75M |
| January 07, 2026 | 52.21 | 53.51 | 53.51 | 54.34 | 51.86 | 4.85M |
| January 06, 2026 | 52.91 | 52.6 | 52.6 | 53.2 | 51.27 | 7.06M |
| January 05, 2026 | 52.08 | 52.82 | 52.82 | 53.56 | 51.97 | 6.44M |
| December 31, 2025 | 52.61 | 51.97 | 51.97 | 52.9 | 51.71 | 3.29M |
| December 30, 2025 | 51.35 | 52.46 | 52.46 | 52.85 | 51.32 | 3.76M |
| December 29, 2025 | 51.97 | 51.71 | 51.71 | 52.28 | 50.74 | 3.91M |
| December 26, 2025 | 52.2 | 51.96 | 51.96 | 52.3 | 51.3 | 3.42M |
| December 25, 2025 | 51.32 | 52.35 | 52.35 | 53.08 | 51.08 | 4.61M |
| December 24, 2025 | 50.79 | 51.03 | 51.03 | 51.3 | 50.01 | 3.28M |
| December 23, 2025 | 50.55 | 50.79 | 50.79 | 51 | 49.87 | 3.37M |
| December 22, 2025 | 49.99 | 50.55 | 50.55 | 51.36 | 49.5 | 5.42M |
| December 19, 2025 | 47.85 | 49.3 | 49.3 | 49.99 | 47.4 | 7.03M |
| December 18, 2025 | 49.75 | 47.39 | 47.39 | 49.95 | 47.36 | 6.66M |
| December 17, 2025 | 48.53 | 49.97 | 49.97 | 50.16 | 48.35 | 5.09M |
| December 16, 2025 | 48.8 | 48.54 | 48.54 | 49.48 | 47.9 | 4.69M |
| December 15, 2025 | 49 | 48.8 | 48.8 | 50.39 | 47.93 | 8.45M |
| December 12, 2025 | 48.1 | 49.19 | 49.19 | 49.57 | 47.1 | 11.64M |
| December 11, 2025 | 50 | 48.19 | 48.19 | 50.5 | 48 | 5.36M |
| December 10, 2025 | 48.74 | 49.52 | 49.52 | 49.65 | 48.04 | 4.37M |
| December 09, 2025 | 47.93 | 48.36 | 48.36 | 49.07 | 47.7 | 4.51M |
| December 08, 2025 | 48.48 | 47.92 | 47.92 | 48.79 | 47 | 4.94M |
| December 05, 2025 | 46.63 | 48.46 | 48.46 | 48.78 | 46.16 | 5.26M |
| December 04, 2025 | 46.67 | 46.63 | 46.63 | 46.96 | 46.1 | 5.34M |
| December 03, 2025 | 47.3 | 46.77 | 46.77 | 47.58 | 46.54 | 8.36M |
| December 02, 2025 | 49.5 | 47.1 | 47.1 | 50.02 | 45.81 | 13.68M |
| December 01, 2025 | 49.6 | 49.66 | 49.66 | 49.84 | 48.18 | 5.21M |
| November 28, 2025 | 47.81 | 49.23 | 49.23 | 49.45 | 47.81 | 4.18M |
| November 27, 2025 | 47.77 | 47.83 | 47.83 | 48.95 | 47.35 | 3.33M |
| November 26, 2025 | 48 | 47.86 | 47.86 | 48.34 | 47.53 | 5.38M |
| November 25, 2025 | 48.36 | 48.05 | 48.05 | 48.76 | 47.82 | 3.88M |
| November 24, 2025 | 48.81 | 48.29 | 48.29 | 49.31 | 48.08 | 4.46M |
| November 21, 2025 | 48.86 | 48.5 | 48.5 | 49.67 | 48.4 | 5.14M |
| November 20, 2025 | 49.8 | 49.27 | 49.27 | 50.39 | 49.01 | 2.49M |
| November 19, 2025 | 49 | 49.71 | 49.71 | 50.33 | 48.78 | 3.49M |
| November 18, 2025 | 50.29 | 49.1 | 49.1 | 50.48 | 48.9 | 5.66M |
| November 17, 2025 | 50.19 | 50.39 | 50.39 | 50.69 | 49.53 | 4.08M |
| November 14, 2025 | 50.72 | 50.4 | 50.4 | 51.73 | 50.4 | 3.45M |
| November 13, 2025 | 50 | 50.64 | 50.64 | 51.16 | 49.42 | 4.41M |
| November 12, 2025 | 50.99 | 50 | 50 | 51.39 | 49.93 | 4.41M |
| November 11, 2025 | 51.85 | 51.09 | 51.09 | 52 | 50.54 | 5M |
| November 10, 2025 | 52.79 | 51.79 | 51.79 | 53.25 | 51.4 | 8.63M |
| November 07, 2025 | 54.49 | 53 | 53 | 55.87 | 52.95 | 6.59M |
| November 06, 2025 | 55.2 | 54.9 | 54.9 | 55.42 | 53.68 | 5.43M |
| November 05, 2025 | 53.58 | 55.41 | 55.41 | 56 | 52.01 | 8.03M |
| November 04, 2025 | 53.69 | 54.45 | 54.45 | 55.12 | 53.48 | 7.45M |
| November 03, 2025 | 52.5 | 53.69 | 53.69 | 54.47 | 52.01 | 9.27M |
| October 31, 2025 | 54.06 | 52.5 | 52.5 | 54.5 | 50.78 | 11.27M |
| October 30, 2025 | 53.9 | 53.89 | 53.89 | 55.12 | 53.18 | 8.85M |
| October 29, 2025 | 52.1 | 53.9 | 53.9 | 54.2 | 51.24 | 9.85M |
| October 28, 2025 | 50.55 | 52.1 | 52.1 | 52.59 | 50.49 | 16.99M |
| October 27, 2025 | 46.25 | 48.95 | 48.95 | 48.95 | 46.25 | 8.2M |
| October 24, 2025 | 45.3 | 44.5 | 44.5 | 45.3 | 43.8 | 4.91M |
| October 23, 2025 | 43.42 | 44.8 | 44.8 | 44.99 | 42.8 | 6.93M |
| October 22, 2025 | 42.91 | 43.42 | 43.42 | 43.62 | 42.65 | 4.21M |
| October 21, 2025 | 43.1 | 42.83 | 42.83 | 43.59 | 42.61 | 3.56M |