49.00
+0.05(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49.2 | 49 | 49 | 50.62 | 48.27 | 15.14M |
| January 13, 2026 | 50.9 | 48.95 | 48.95 | 50.97 | 48.66 | 11.22M |
| January 12, 2026 | 49.1 | 50.44 | 50.44 | 50.78 | 48.03 | 17.18M |
| January 09, 2026 | 48.82 | 48.99 | 48.99 | 49.49 | 48.32 | 8.98M |
| January 08, 2026 | 48.8 | 48.78 | 48.78 | 49.84 | 48.29 | 9.01M |
| January 07, 2026 | 49.97 | 48.93 | 48.93 | 50.36 | 48.85 | 11.74M |
| January 06, 2026 | 48.48 | 49.58 | 49.58 | 50.45 | 48.44 | 12.81M |
| January 05, 2026 | 47.38 | 48.64 | 48.64 | 48.86 | 47 | 10.72M |
| December 31, 2025 | 47.47 | 47.15 | 47.15 | 47.82 | 46.74 | 5.71M |
| December 30, 2025 | 46.8 | 47.6 | 47.6 | 48.02 | 46.7 | 6.25M |
| December 29, 2025 | 48 | 47.16 | 47.16 | 48.37 | 46.98 | 6.69M |
| December 26, 2025 | 47.8 | 48 | 48 | 48.8 | 47.43 | 8.23M |
| 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 |