47.47
-0.15(-0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 47.82 | 47.47 | 47.47 | 47.95 | 47.05 | 4.75M |
| December 24, 2025 | 46.6 | 47.62 | 47.62 | 47.7 | 46.36 | 6.69M |
| December 23, 2025 | 45.95 | 46.78 | 46.78 | 47.65 | 45.92 | 8.75M |
| December 22, 2025 | 46.5 | 45.96 | 45.96 | 46.79 | 45.87 | 7.5M |
| December 19, 2025 | 45.9 | 46.18 | 46.18 | 46.78 | 45.81 | 5.47M |
| December 18, 2025 | 45.32 | 45.62 | 45.62 | 46.55 | 45.32 | 4.95M |
| December 17, 2025 | 45.01 | 45.97 | 45.97 | 46.08 | 44.58 | 6.51M |
| December 16, 2025 | 45.68 | 44.68 | 44.68 | 45.88 | 44.39 | 5.51M |
| December 15, 2025 | 46.02 | 45.63 | 45.63 | 46.34 | 45.31 | 6.45M |
| December 12, 2025 | 45.4 | 45.92 | 45.92 | 46.25 | 44.84 | 9.76M |
| December 11, 2025 | 46.5 | 45.49 | 45.49 | 46.66 | 45.35 | 20.38M |
| December 10, 2025 | 49.44 | 47.85 | 47.85 | 49.44 | 47.58 | 12.07M |
| December 09, 2025 | 50.05 | 49.26 | 49.26 | 50.37 | 49.01 | 7.24M |
| December 08, 2025 | 49.21 | 50.13 | 50.13 | 50.64 | 49.21 | 7.87M |
| December 05, 2025 | 49.06 | 49.4 | 49.4 | 49.66 | 48.48 | 5.79M |
| December 04, 2025 | 49.58 | 49.14 | 49.14 | 49.89 | 48.84 | 4.82M |
| December 03, 2025 | 50.65 | 49.48 | 49.48 | 50.88 | 49.25 | 4.94M |
| December 02, 2025 | 51.66 | 50.3 | 50.3 | 51.66 | 50.08 | 5.64M |
| December 01, 2025 | 51.76 | 51.71 | 51.71 | 52.38 | 51.38 | 5.99M |
| November 28, 2025 | 51.25 | 51.7 | 51.7 | 52.69 | 51.25 | 6.3M |
| November 27, 2025 | 49.91 | 51.61 | 51.61 | 52.77 | 49.89 | 9.33M |
| November 26, 2025 | 50.16 | 49.89 | 49.89 | 50.71 | 49.58 | 4.37M |
| November 25, 2025 | 50.17 | 50.3 | 50.3 | 50.94 | 49.95 | 6.12M |
| November 24, 2025 | 49.53 | 49.88 | 49.88 | 50.47 | 48 | 6.77M |
| November 21, 2025 | 51.46 | 48.62 | 48.62 | 52.01 | 48.43 | 12.9M |
| November 20, 2025 | 54.39 | 52.6 | 52.6 | 55.15 | 52.31 | 7.78M |
| November 19, 2025 | 55 | 54.02 | 54.02 | 56.5 | 53.82 | 9.1M |
| November 18, 2025 | 58.89 | 55.15 | 55.15 | 60.45 | 54.69 | 17.12M |
| November 17, 2025 | 57.95 | 58.45 | 58.45 | 60.5 | 57.5 | 15.72M |
| November 14, 2025 | 55.18 | 56.78 | 56.78 | 59.56 | 55 | 22.12M |
| November 13, 2025 | 51.9 | 54.96 | 54.96 | 56.45 | 51.8 | 15.75M |
| November 12, 2025 | 52.51 | 51.5 | 51.5 | 52.87 | 51 | 7.74M |
| November 11, 2025 | 53.4 | 52.94 | 52.94 | 55.08 | 52.69 | 6.69M |
| November 10, 2025 | 54.54 | 53.4 | 53.4 | 55.85 | 52.99 | 9.85M |
| November 07, 2025 | 54.18 | 55.18 | 55.18 | 56.16 | 53.6 | 9.99M |
| November 06, 2025 | 54.9 | 54.88 | 54.88 | 55.6 | 53.95 | 6.43M |
| November 05, 2025 | 53.03 | 54.23 | 54.23 | 55.06 | 51.69 | 7.82M |
| November 04, 2025 | 55.5 | 53.68 | 53.68 | 56.8 | 53.35 | 8.42M |
| November 03, 2025 | 56.98 | 56.06 | 56.06 | 57.6 | 54.4 | 11.22M |
| October 31, 2025 | 56 | 57.49 | 57.49 | 60.3 | 55.99 | 16.8M |
| October 30, 2025 | 58.36 | 56.29 | 56.29 | 58.36 | 56.13 | 9.62M |
| October 29, 2025 | 55.1 | 57.08 | 57.08 | 57.09 | 54.55 | 10.78M |
| October 28, 2025 | 55.88 | 55.05 | 55.05 | 56.25 | 55.02 | 7.41M |
| October 27, 2025 | 57.6 | 55.82 | 55.82 | 58.57 | 55.2 | 12.55M |
| October 24, 2025 | 54.9 | 56.98 | 56.98 | 57.1 | 54.57 | 11M |
| October 23, 2025 | 53.52 | 54.28 | 54.28 | 54.35 | 52.46 | 7.04M |
| October 22, 2025 | 54.1 | 53.51 | 53.51 | 54.1 | 52.73 | 6.09M |
| October 21, 2025 | 53.6 | 54.12 | 54.12 | 54.65 | 53.27 | 7.82M |
| October 20, 2025 | 54.26 | 53.08 | 53.08 | 54.88 | 52.85 | 10.19M |
| October 17, 2025 | 57.15 | 53.28 | 53.28 | 57.9 | 53.12 | 13.01M |
| October 16, 2025 | 57.51 | 56.92 | 56.92 | 58.66 | 56.8 | 9.47M |
| October 15, 2025 | 56.89 | 57.15 | 57.15 | 57.7 | 55.91 | 7.97M |
| October 14, 2025 | 61.61 | 56.88 | 56.88 | 62.09 | 56.66 | 14.08M |
| October 13, 2025 | 57.95 | 60.57 | 60.57 | 60.97 | 57.58 | 13.95M |
| October 10, 2025 | 66.36 | 60.23 | 60.23 | 66.83 | 59.88 | 22.69M |
| October 09, 2025 | 69.9 | 66.29 | 66.29 | 69.9 | 66.1 | 16.41M |
| September 30, 2025 | 67.9 | 68.86 | 68.86 | 69.99 | 67.38 | 13.84M |
| September 29, 2025 | 60.51 | 68.27 | 68.27 | 69.03 | 60.51 | 29.51M |
| September 26, 2025 | 58.6 | 59.7 | 59.7 | 60.6 | 58.12 | 13.78M |
| September 25, 2025 | 59.53 | 58.65 | 58.65 | 60 | 58.65 | 10.96M |