46.93
-3.59(-7.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 49.68 | 46.93 | 46.93 | 49.77 | 46.91 | 4.71M |
| November 06, 2025 | 49.56 | 50.52 | 50.52 | 51 | 48.5 | 3.22M |
| November 05, 2025 | 49.49 | 49.58 | 49.58 | 50.14 | 49.1 | 2.15M |
| November 04, 2025 | 51.44 | 50.07 | 50.07 | 51.54 | 49.6 | 3.34M |
| November 03, 2025 | 51.11 | 52.1 | 52.1 | 52.33 | 50.41 | 3.43M |
| October 31, 2025 | 49.68 | 51.28 | 51.28 | 52.31 | 49.5 | 4.56M |
| October 30, 2025 | 51.78 | 49.95 | 49.95 | 52.02 | 49.89 | 4.71M |
| October 29, 2025 | 53.9 | 52.32 | 52.32 | 53.9 | 51.08 | 7.91M |
| October 28, 2025 | 52.51 | 55.47 | 55.47 | 55.6 | 51.87 | 8.44M |
| October 27, 2025 | 52.55 | 52.51 | 52.51 | 53.51 | 50.61 | 6.34M |
| October 24, 2025 | 50.08 | 52.1 | 52.1 | 52.11 | 49.97 | 3.94M |
| October 23, 2025 | 50.5 | 49.8 | 49.8 | 50.95 | 48.99 | 2.32M |
| October 22, 2025 | 50.99 | 50.74 | 50.74 | 51.91 | 50.32 | 2.15M |
| October 21, 2025 | 50.61 | 51.42 | 51.42 | 51.74 | 50.13 | 2.69M |
| October 20, 2025 | 50 | 50.5 | 50.5 | 51.96 | 50 | 3.95M |
| October 17, 2025 | 51.97 | 49 | 49 | 52.16 | 49 | 4.14M |
| October 16, 2025 | 52.3 | 52 | 52 | 52.67 | 51.4 | 3.51M |
| October 15, 2025 | 51.72 | 52.89 | 52.89 | 53.1 | 51.18 | 5.3M |
| October 14, 2025 | 55.99 | 51.88 | 51.88 | 57.4 | 51.5 | 7.85M |
| October 13, 2025 | 52.99 | 54.8 | 54.8 | 55.88 | 52.7 | 8.18M |
| October 10, 2025 | 61.32 | 56.63 | 56.63 | 62.6 | 55.9 | 13.65M |
| October 09, 2025 | 64.03 | 63.9 | 63.9 | 70.97 | 63.81 | 20M |
| September 30, 2025 | 54.76 | 61.32 | 61.32 | 61.32 | 54.18 | 13.63M |
| September 29, 2025 | 50.9 | 51.1 | 51.1 | 52 | 50.23 | 3.64M |
| September 26, 2025 | 55.58 | 51.4 | 51.4 | 55.58 | 51 | 5.55M |
| September 25, 2025 | 51.88 | 52.81 | 52.81 | 55.5 | 51 | 6.18M |
| September 24, 2025 | 50.16 | 51.5 | 51.5 | 51.97 | 49.22 | 3.74M |
| September 23, 2025 | 52.03 | 50.18 | 50.18 | 52.62 | 48.59 | 4.72M |
| September 22, 2025 | 51.54 | 52.03 | 52.03 | 54.1 | 51.04 | 4.9M |
| September 19, 2025 | 51.3 | 50.5 | 50.5 | 52.49 | 50.18 | 4.26M |
| September 18, 2025 | 53.75 | 52 | 52 | 54.86 | 51.5 | 6.79M |
| September 17, 2025 | 52.97 | 53.53 | 53.53 | 56.09 | 52.95 | 5.8M |
| September 16, 2025 | 50.67 | 53.85 | 53.85 | 54.28 | 49.88 | 5.93M |
| September 15, 2025 | 50.63 | 50.39 | 50.39 | 51.7 | 49.35 | 2.87M |
| September 12, 2025 | 51.6 | 51.17 | 51.17 | 53.35 | 50.91 | 4.14M |
| September 11, 2025 | 50.8 | 52.05 | 52.05 | 52.5 | 49.62 | 5.3M |
| September 10, 2025 | 51 | 51.94 | 51.94 | 52.9 | 50.1 | 5.57M |
| September 09, 2025 | 50.15 | 48.41 | 48.41 | 50.83 | 48.3 | 3.16M |
| September 08, 2025 | 50.1 | 50.15 | 50.15 | 51.47 | 49.6 | 2.88M |
| September 05, 2025 | 49.4 | 50.63 | 50.63 | 51 | 48.72 | 3.42M |
| September 04, 2025 | 50.81 | 49.16 | 49.16 | 51.62 | 48.06 | 4.67M |
| September 03, 2025 | 51.93 | 50.96 | 50.96 | 53.47 | 50.8 | 3.58M |
| September 02, 2025 | 55 | 52.42 | 52.42 | 56.8 | 51.2 | 6.18M |
| September 01, 2025 | 55.55 | 55.7 | 55.7 | 57.9 | 54.5 | 6.26M |
| August 29, 2025 | 60.01 | 56.5 | 56.5 | 63.5 | 56.05 | 8.65M |
| August 28, 2025 | 58.1 | 60.75 | 60.75 | 61 | 56.99 | 9.41M |
| August 27, 2025 | 55 | 59.2 | 59.2 | 61.31 | 53.2 | 12.3M |
| August 26, 2025 | 54.01 | 53.31 | 53.31 | 55.34 | 53 | 5.49M |
| August 25, 2025 | 55.3 | 54.04 | 54.04 | 56 | 52.78 | 7.81M |
| August 22, 2025 | 50.27 | 53.62 | 53.62 | 54.12 | 50.02 | 7.93M |
| August 21, 2025 | 51.6 | 50.53 | 50.53 | 52.8 | 50 | 4.28M |
| August 20, 2025 | 52 | 52.02 | 52.02 | 52.19 | 49.6 | 5.58M |
| August 19, 2025 | 52.5 | 53 | 53 | 54.54 | 52.07 | 7.57M |
| August 18, 2025 | 52 | 52.5 | 52.5 | 53.36 | 51.51 | 7.33M |
| August 15, 2025 | 49.49 | 53.11 | 53.11 | 53.36 | 49.38 | 9.49M |
| August 14, 2025 | 51.58 | 49.04 | 49.04 | 53.2 | 49.04 | 7.78M |
| August 13, 2025 | 52.41 | 52.02 | 52.02 | 53.27 | 51.61 | 5.96M |
| August 12, 2025 | 54.3 | 51.69 | 51.69 | 54.3 | 51 | 7.02M |
| August 11, 2025 | 52.22 | 53.94 | 53.94 | 56.3 | 51.5 | 10.48M |
| August 08, 2025 | 57 | 53.1 | 53.1 | 57 | 53 | 11.06M |