44.16
+0.18(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 43.33 | 43.98 | 43.98 | 44.25 | 43.15 | 2.43M |
| December 03, 2025 | 43.52 | 43.33 | 43.33 | 44.3 | 43.08 | 1.97M |
| December 02, 2025 | 44.5 | 43.67 | 43.67 | 44.5 | 43.05 | 2.96M |
| December 01, 2025 | 43.5 | 44.62 | 44.62 | 44.69 | 42.34 | 4.53M |
| November 28, 2025 | 44.08 | 44.38 | 44.38 | 44.4 | 43.53 | 2.06M |
| November 27, 2025 | 43.52 | 44.38 | 44.38 | 45.42 | 43.37 | 3.94M |
| November 26, 2025 | 43.91 | 43.51 | 43.51 | 44.05 | 43.21 | 2.04M |
| November 25, 2025 | 43.98 | 43.71 | 43.71 | 44.37 | 43.11 | 3.74M |
| November 24, 2025 | 43.21 | 42.87 | 42.87 | 43.94 | 42.57 | 3.5M |
| November 21, 2025 | 45.04 | 43.18 | 43.18 | 45.04 | 43.08 | 3.6M |
| November 20, 2025 | 46.15 | 45.4 | 45.4 | 46.46 | 45.05 | 2.33M |
| November 19, 2025 | 45.94 | 45.95 | 45.95 | 46.47 | 45.38 | 2.6M |
| November 18, 2025 | 46.15 | 45.95 | 45.95 | 46.79 | 45.8 | 3.16M |
| November 17, 2025 | 47.02 | 46.53 | 46.53 | 47.7 | 46 | 4.27M |
| November 14, 2025 | 47.94 | 47.41 | 47.41 | 48.22 | 47.35 | 2.87M |
| November 13, 2025 | 48.35 | 48.34 | 48.34 | 48.99 | 47.81 | 3.21M |
| November 12, 2025 | 48.51 | 48.11 | 48.11 | 49.42 | 47.81 | 3.05M |
| November 11, 2025 | 49.25 | 48.62 | 48.62 | 50.74 | 48.46 | 5.16M |
| November 10, 2025 | 48.95 | 48.53 | 48.53 | 49.45 | 47.73 | 4.44M |
| November 07, 2025 | 50.05 | 48.56 | 48.56 | 50.75 | 48.55 | 6.14M |
| November 06, 2025 | 50.45 | 50.1 | 50.1 | 51.8 | 50 | 4.34M |
| November 05, 2025 | 49.48 | 50 | 50 | 50.71 | 48.5 | 5.23M |
| November 04, 2025 | 51.39 | 50.17 | 50.17 | 52.31 | 49.84 | 5.19M |
| November 03, 2025 | 53.16 | 51.2 | 51.2 | 53.53 | 51.13 | 5.88M |
| October 31, 2025 | 53.01 | 53.05 | 53.05 | 54.38 | 52.95 | 3.85M |
| October 30, 2025 | 52.99 | 53.29 | 53.29 | 54.88 | 52.36 | 5.33M |
| October 29, 2025 | 53.19 | 52.8 | 52.8 | 53.8 | 51.92 | 6.31M |
| October 28, 2025 | 56 | 53.35 | 53.35 | 56.68 | 53.03 | 6.79M |
| October 27, 2025 | 54.15 | 56.68 | 56.68 | 56.95 | 54.15 | 7.26M |
| October 24, 2025 | 55.2 | 53.71 | 53.71 | 56.3 | 53.12 | 6.39M |
| October 23, 2025 | 58.75 | 54.99 | 54.99 | 58.75 | 53.03 | 6.9M |
| October 22, 2025 | 60.05 | 57.32 | 57.32 | 60.05 | 55.17 | 9.65M |
| October 21, 2025 | 58.3 | 58.96 | 58.96 | 59.6 | 57.5 | 5.41M |
| October 20, 2025 | 54.98 | 57.9 | 57.9 | 58.36 | 54.98 | 5.96M |
| October 17, 2025 | 56.65 | 54.43 | 54.43 | 56.77 | 54.06 | 3.36M |
| October 16, 2025 | 57 | 56.79 | 56.79 | 58.35 | 56.01 | 5.29M |
| October 15, 2025 | 52.52 | 57.36 | 57.36 | 57.46 | 50.5 | 8.59M |
| October 14, 2025 | 55 | 53.13 | 53.13 | 56.08 | 52.5 | 7.82M |
| October 13, 2025 | 54 | 54.85 | 54.85 | 56 | 52.81 | 8.1M |
| October 10, 2025 | 57.2 | 57.37 | 57.37 | 58.98 | 56.96 | 5.28M |
| October 09, 2025 | 60.95 | 58.64 | 58.64 | 61 | 55.33 | 12.34M |
| September 30, 2025 | 59.3 | 60.6 | 60.6 | 61.29 | 59 | 6.33M |
| September 29, 2025 | 56.44 | 59.59 | 59.59 | 61.16 | 56 | 8.58M |
| September 26, 2025 | 56.65 | 55.89 | 55.89 | 57 | 55.12 | 5.27M |
| September 25, 2025 | 57.99 | 56.65 | 56.65 | 58.84 | 55.8 | 8.18M |
| September 24, 2025 | 54.6 | 57.99 | 57.99 | 59.94 | 53.86 | 15.06M |
| September 23, 2025 | 51.97 | 54.82 | 54.82 | 56.22 | 51.56 | 9.92M |
| September 22, 2025 | 50.99 | 51.98 | 51.98 | 53.3 | 49.64 | 6.41M |
| September 19, 2025 | 48.65 | 50.97 | 50.97 | 52.5 | 48.65 | 7.68M |
| September 18, 2025 | 50.85 | 49.1 | 49.1 | 51.16 | 48.22 | 8.21M |
| September 17, 2025 | 50.6 | 50.92 | 50.92 | 51.98 | 49.4 | 6.89M |
| September 16, 2025 | 49.99 | 50.19 | 50.19 | 50.6 | 47.92 | 7.85M |
| September 15, 2025 | 50.97 | 49.3 | 49.3 | 53 | 48.75 | 11.77M |
| September 12, 2025 | 48.25 | 50 | 50 | 52 | 46.74 | 12.19M |
| September 11, 2025 | 44.5 | 47.78 | 47.78 | 48.26 | 44 | 11.18M |
| September 10, 2025 | 44.2 | 43.99 | 43.99 | 45.6 | 43.51 | 7.13M |
| September 09, 2025 | 45 | 44.66 | 44.66 | 46.07 | 44.26 | 8.05M |
| September 08, 2025 | 44.3 | 46.36 | 46.36 | 47.65 | 42.21 | 16.28M |
| September 05, 2025 | 40.8 | 44.48 | 44.48 | 45.96 | 40.44 | 12.78M |
| September 04, 2025 | 40 | 40.75 | 40.75 | 41.99 | 39.86 | 12.28M |