44.71
+0.12(+0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 43.9 | 44.71 | 44.71 | 44.98 | 43.9 | 2.89M |
| December 24, 2025 | 42.37 | 44.59 | 44.59 | 44.88 | 42.12 | 4.09M |
| December 23, 2025 | 42.95 | 42.18 | 42.18 | 42.95 | 42.02 | 1.63M |
| December 22, 2025 | 43.5 | 42.75 | 42.75 | 43.5 | 42.56 | 1.67M |
| December 19, 2025 | 43.2 | 42.7 | 42.7 | 43.77 | 42.7 | 1.48M |
| December 18, 2025 | 42.8 | 43 | 43 | 44.07 | 42.61 | 1.43M |
| December 17, 2025 | 42.5 | 43.35 | 43.35 | 43.36 | 41.71 | 2.04M |
| December 16, 2025 | 43.03 | 42.5 | 42.5 | 43.88 | 42.16 | 1.89M |
| December 15, 2025 | 44.05 | 43.53 | 43.53 | 44.58 | 43.4 | 1.85M |
| December 12, 2025 | 44.36 | 44.82 | 44.82 | 44.99 | 44.3 | 2.29M |
| December 11, 2025 | 45.63 | 44.39 | 44.39 | 45.68 | 44.2 | 2.72M |
| December 10, 2025 | 46.6 | 45.63 | 45.63 | 46.6 | 45.28 | 2.09M |
| December 09, 2025 | 47.48 | 46.63 | 46.63 | 48 | 46.43 | 2.03M |
| December 08, 2025 | 46.7 | 47.7 | 47.7 | 47.96 | 46.7 | 2.59M |
| December 05, 2025 | 46.28 | 46.82 | 46.82 | 47.3 | 45.53 | 2.29M |
| December 04, 2025 | 46.7 | 46.78 | 46.78 | 47.47 | 45.4 | 2.54M |
| December 03, 2025 | 47.64 | 46.25 | 46.25 | 47.85 | 45.87 | 2.34M |
| December 02, 2025 | 48.3 | 47.76 | 47.76 | 48.6 | 47.32 | 2.12M |
| December 01, 2025 | 49.01 | 48.41 | 48.41 | 49.06 | 47.91 | 2.58M |
| November 28, 2025 | 48.9 | 49.01 | 49.01 | 49.4 | 48.3 | 2.58M |
| November 27, 2025 | 49.3 | 48.9 | 48.9 | 50.6 | 48.89 | 3.65M |
| November 26, 2025 | 50.39 | 49.56 | 49.56 | 51.15 | 49.44 | 5.7M |
| November 25, 2025 | 48.86 | 51.2 | 51.2 | 52.88 | 48.64 | 7.63M |
| November 24, 2025 | 46.91 | 49.19 | 49.19 | 49.68 | 45.34 | 6.93M |
| November 21, 2025 | 46.66 | 46.21 | 46.21 | 48.6 | 45.78 | 4.91M |
| November 20, 2025 | 47.78 | 45.9 | 45.9 | 47.88 | 45.46 | 2.85M |
| November 19, 2025 | 48.8 | 47.4 | 47.4 | 49 | 46.83 | 2.87M |
| November 18, 2025 | 46.07 | 48.08 | 48.08 | 49.53 | 45.87 | 5.59M |
| November 17, 2025 | 45.17 | 46.32 | 46.32 | 46.8 | 45.17 | 2.08M |
| November 14, 2025 | 45.77 | 45.68 | 45.68 | 46.88 | 45.2 | 2.27M |
| November 13, 2025 | 45.15 | 45.73 | 45.73 | 45.73 | 44.73 | 1.79M |
| November 12, 2025 | 45.19 | 44.79 | 44.79 | 45.66 | 44.3 | 2.22M |
| November 11, 2025 | 46.35 | 45.58 | 45.58 | 46.95 | 45.39 | 2.21M |
| November 10, 2025 | 47 | 46.27 | 46.27 | 47.46 | 45.56 | 3.87M |
| 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 |