46.88
-1.35(-2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 48 | 46.88 | 46.88 | 48.5 | 46.53 | 4.7M |
| November 06, 2025 | 48.33 | 48.23 | 48.23 | 49.43 | 48.18 | 3.26M |
| November 05, 2025 | 47 | 48.5 | 48.5 | 48.5 | 46.5 | 2.73M |
| November 04, 2025 | 48 | 47.88 | 47.88 | 49.78 | 47.77 | 5.9M |
| November 03, 2025 | 52.4 | 50.44 | 50.44 | 52.71 | 48.85 | 8.81M |
| October 31, 2025 | 56.01 | 52.4 | 52.4 | 56.01 | 52.3 | 9.84M |
| October 30, 2025 | 54.02 | 56.28 | 56.28 | 56.88 | 53 | 11.51M |
| October 29, 2025 | 51.33 | 53.96 | 53.96 | 54.32 | 51.17 | 6.4M |
| October 28, 2025 | 51 | 52.17 | 52.17 | 53.1 | 51 | 4.94M |
| October 27, 2025 | 54.44 | 51.97 | 51.97 | 57.89 | 51.97 | 11.23M |
| October 24, 2025 | 52 | 54.46 | 54.46 | 55.5 | 50.65 | 9.64M |
| October 23, 2025 | 51.88 | 50.6 | 50.6 | 51.9 | 48.97 | 4.17M |
| October 22, 2025 | 52.44 | 51.76 | 51.76 | 52.88 | 50.81 | 4.71M |
| October 21, 2025 | 51.41 | 52.43 | 52.43 | 52.85 | 50.48 | 7.13M |
| October 20, 2025 | 49.91 | 50.48 | 50.48 | 50.98 | 48.59 | 7.71M |
| October 17, 2025 | 50.4 | 48.39 | 48.39 | 50.52 | 48.33 | 4.41M |
| October 16, 2025 | 49.9 | 49.98 | 49.98 | 51.66 | 49 | 5.54M |
| October 15, 2025 | 49.67 | 50.15 | 50.15 | 50.27 | 48 | 3.48M |
| October 14, 2025 | 51.57 | 49.67 | 49.67 | 51.98 | 49.22 | 6.66M |
| October 13, 2025 | 45.84 | 50.31 | 50.31 | 50.88 | 45.8 | 7.74M |
| October 10, 2025 | 49.7 | 48.54 | 48.54 | 49.99 | 47.58 | 5.77M |
| October 09, 2025 | 49.24 | 50.89 | 50.89 | 51.85 | 49.24 | 7.08M |
| September 30, 2025 | 49.5 | 49.08 | 49.08 | 50.66 | 48.63 | 6.89M |
| September 29, 2025 | 49.43 | 50.16 | 50.16 | 52.88 | 49.1 | 7.36M |
| September 26, 2025 | 53.23 | 49.4 | 49.4 | 53.6 | 48.6 | 10.92M |
| September 25, 2025 | 52.8 | 53.23 | 53.23 | 55.71 | 52.12 | 16.11M |
| September 24, 2025 | 47.83 | 52.8 | 52.8 | 52.8 | 47.24 | 11.37M |
| September 23, 2025 | 49.67 | 48 | 48 | 50.09 | 45.44 | 13.63M |
| September 22, 2025 | 51.6 | 49.62 | 49.62 | 52 | 49 | 11.39M |
| September 19, 2025 | 52 | 52.3 | 52.3 | 55 | 51.18 | 10.52M |
| September 18, 2025 | 54 | 52 | 52 | 55.1 | 51.5 | 14.59M |
| September 17, 2025 | 55.5 | 55.8 | 55.8 | 59.58 | 55.5 | 13.04M |
| September 16, 2025 | 62.35 | 56.51 | 56.51 | 63.18 | 55.38 | 18.02M |
| September 15, 2025 | 54.68 | 60.12 | 60.12 | 60.12 | 54.01 | 12.55M |
| September 12, 2025 | 52.5 | 54.65 | 54.65 | 56.08 | 52.4 | 11.95M |
| September 11, 2025 | 50.66 | 53.62 | 53.62 | 55.66 | 49.4 | 13.69M |
| September 10, 2025 | 49.99 | 50.65 | 50.65 | 52.34 | 48.88 | 8.46M |
| September 09, 2025 | 50.5 | 50.61 | 50.61 | 54 | 48.8 | 13.28M |
| September 08, 2025 | 48.96 | 50.03 | 50.03 | 51 | 48.29 | 8.1M |
| September 05, 2025 | 47.01 | 49.5 | 49.5 | 50.2 | 46.8 | 9.67M |
| September 04, 2025 | 46.88 | 47.9 | 47.9 | 49.95 | 45.88 | 11.15M |
| September 03, 2025 | 49.49 | 48 | 48 | 51.62 | 47.01 | 13.53M |
| September 02, 2025 | 52.11 | 48.9 | 48.9 | 53.85 | 47.5 | 18.45M |
| September 01, 2025 | 46.66 | 51.7 | 51.7 | 51.7 | 46.64 | 12.95M |
| August 29, 2025 | 50.7 | 47 | 47 | 51.66 | 47 | 14.73M |
| August 28, 2025 | 45.22 | 49.72 | 49.72 | 49.72 | 44 | 13.69M |
| August 27, 2025 | 47.8 | 45.2 | 45.2 | 48.25 | 45.2 | 9.8M |
| August 26, 2025 | 48.52 | 47.8 | 47.8 | 49.61 | 47.01 | 11.06M |
| August 25, 2025 | 48 | 48.23 | 48.23 | 49.79 | 46.49 | 14.51M |
| August 22, 2025 | 51.99 | 48 | 48 | 52.3 | 47.33 | 16.34M |
| August 21, 2025 | 52.99 | 50.32 | 50.32 | 52.99 | 48.91 | 15.19M |
| August 20, 2025 | 48.78 | 53.34 | 53.34 | 53.34 | 47.8 | 20.62M |
| August 19, 2025 | 53 | 48.49 | 48.49 | 53.72 | 48.49 | 26.17M |
| August 18, 2025 | 52.99 | 53.88 | 53.88 | 56.77 | 52.5 | 29.65M |
| August 15, 2025 | 56.5 | 51.61 | 51.61 | 56.5 | 51.61 | 26.77M |
| August 14, 2025 | 54.99 | 57.34 | 57.34 | 60 | 53 | 18.49M |
| August 13, 2025 | 49.99 | 54.99 | 54.99 | 54.99 | 49.99 | 18.27M |
| August 12, 2025 | 49.74 | 49.99 | 49.99 | 51.38 | 47 | 24.07M |
| August 11, 2025 | 43 | 46.71 | 46.71 | 46.71 | 42.94 | 16.26M |
| August 08, 2025 | 40.44 | 42.46 | 42.46 | 42.46 | 39.3 | 22.84M |