47.93
-0.42(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 05, 2025 | 48.5 | 47.93 | 47.93 | 48.57 | 47.1 | 1.52M |
| January 27, 2025 | 49.4 | 48.35 | 48.35 | 49.96 | 48.35 | 1.82M |
| January 24, 2025 | 49.09 | 49.24 | 49.24 | 49.53 | 48.76 | 1.61M |
| January 23, 2025 | 49.43 | 49.03 | 49.03 | 50.09 | 49 | 1.67M |
| January 22, 2025 | 49.56 | 49.03 | 49.03 | 49.56 | 48.51 | 1.61M |
| January 21, 2025 | 50.2 | 49.58 | 49.58 | 50.53 | 49.13 | 1.61M |
| January 20, 2025 | 50.57 | 50.08 | 50.08 | 50.96 | 50 | 1.71M |
| January 17, 2025 | 50.17 | 50.12 | 50.12 | 50.69 | 49.93 | 1.38M |
| January 16, 2025 | 49.83 | 50.3 | 50.3 | 50.93 | 49.83 | 2.03M |
| January 15, 2025 | 50.3 | 49.94 | 49.94 | 50.3 | 49.58 | 1.45M |
| January 14, 2025 | 49 | 50.37 | 50.37 | 50.37 | 48.7 | 2.42M |
| January 13, 2025 | 48.41 | 48.68 | 48.68 | 48.86 | 48.24 | 1.79M |
| January 10, 2025 | 50.14 | 48.55 | 48.55 | 50.35 | 48.54 | 2.26M |
| January 09, 2025 | 51.16 | 50.24 | 50.24 | 51.51 | 50.09 | 2.18M |
| January 08, 2025 | 49.99 | 51.48 | 51.48 | 51.7 | 49.8 | 3.38M |
| January 07, 2025 | 50.23 | 50.02 | 50.02 | 50.23 | 48.99 | 2.37M |
| January 06, 2025 | 49.89 | 50.28 | 50.28 | 50.78 | 49.52 | 1.97M |
| January 03, 2025 | 50.62 | 49.83 | 49.83 | 51.34 | 49 | 2.73M |
| January 02, 2025 | 51.11 | 50.88 | 50.88 | 52.07 | 50.3 | 2.82M |
| December 31, 2024 | 52.5 | 51.04 | 51.04 | 52.87 | 51.03 | 2.3M |
| December 30, 2024 | 53.1 | 52.42 | 52.42 | 53.5 | 52.17 | 2.47M |
| December 27, 2024 | 53.54 | 53.24 | 53.24 | 53.76 | 53.02 | 2.41M |
| December 26, 2024 | 54 | 53.51 | 53.51 | 54.3 | 53.46 | 1.65M |
| December 25, 2024 | 54.68 | 54 | 54 | 54.83 | 53.44 | 1.97M |
| December 24, 2024 | 54.2 | 54.6 | 54.6 | 54.83 | 53.95 | 1.88M |
| December 23, 2024 | 55.35 | 54 | 54 | 55.78 | 53.86 | 2.45M |
| December 20, 2024 | 55 | 55.28 | 55.28 | 56.89 | 54.94 | 3.31M |
| December 19, 2024 | 55.6 | 54.94 | 54.94 | 55.6 | 54.25 | 2.95M |
| December 18, 2024 | 57.16 | 55.8 | 55.8 | 57.2 | 55.76 | 2.94M |
| December 17, 2024 | 57.47 | 56.87 | 56.87 | 57.51 | 56.15 | 3.28M |
| December 16, 2024 | 61.5 | 57.45 | 57.45 | 61.5 | 57.12 | 6.28M |
| December 13, 2024 | 62 | 60.66 | 60.66 | 62.49 | 60.22 | 9.63M |
| December 12, 2024 | 60.22 | 62.29 | 62.29 | 62.6 | 60.03 | 6.62M |
| December 11, 2024 | 59.98 | 60.56 | 60.56 | 61.4 | 59.38 | 4.33M |
| December 10, 2024 | 62.11 | 60.1 | 60.1 | 62.99 | 59.7 | 6.89M |
| December 09, 2024 | 59.14 | 58.32 | 58.32 | 59.59 | 58.05 | 2.44M |
| December 06, 2024 | 57.7 | 59.26 | 59.26 | 59.44 | 57.39 | 2.88M |
| December 05, 2024 | 57.88 | 57.7 | 57.7 | 58.14 | 57.29 | 1.77M |
| December 04, 2024 | 59.34 | 57.93 | 57.93 | 59.54 | 57.6 | 2.6M |
| December 03, 2024 | 60.41 | 59.45 | 59.45 | 60.68 | 59.25 | 2.72M |
| December 02, 2024 | 59.17 | 60.32 | 60.32 | 60.88 | 58.5 | 3.27M |
| November 29, 2024 | 57.79 | 59.16 | 59.16 | 59.49 | 57.55 | 2.74M |
| November 28, 2024 | 58.7 | 57.84 | 57.84 | 59.14 | 57.82 | 2.05M |
| November 27, 2024 | 57 | 58.69 | 58.69 | 58.84 | 56.66 | 2.35M |
| November 26, 2024 | 57.4 | 57.27 | 57.27 | 58 | 57.03 | 1.49M |
| November 25, 2024 | 57.5 | 57.4 | 57.4 | 58.13 | 57.02 | 2.22M |
| November 22, 2024 | 60.02 | 57.5 | 57.5 | 60.05 | 57.5 | 3.36M |
| November 21, 2024 | 60.71 | 60.1 | 60.1 | 61 | 59.58 | 2.84M |
| November 20, 2024 | 60 | 60.82 | 60.82 | 61.37 | 60 | 2.52M |
| November 19, 2024 | 60 | 60.69 | 60.69 | 60.7 | 58.74 | 2.73M |
| November 18, 2024 | 60.93 | 59.43 | 59.43 | 61.73 | 59.05 | 3.47M |
| November 15, 2024 | 62.69 | 60.8 | 60.8 | 63.18 | 60.78 | 3.57M |
| November 14, 2024 | 65 | 62.5 | 62.5 | 65 | 62.41 | 4.39M |
| November 13, 2024 | 66.35 | 65.25 | 65.25 | 67.67 | 64.13 | 5.85M |
| November 12, 2024 | 65.55 | 66.28 | 66.28 | 69.5 | 65.55 | 9.23M |
| November 11, 2024 | 63.33 | 65.51 | 65.51 | 65.56 | 62.93 | 7.22M |
| November 08, 2024 | 66.3 | 63.97 | 63.97 | 66.88 | 63.2 | 10.04M |
| November 07, 2024 | 60.97 | 65.62 | 65.62 | 65.79 | 60.12 | 12.07M |
| November 06, 2024 | 60.5 | 61 | 61 | 62.17 | 60.22 | 6.99M |
| November 05, 2024 | 59.41 | 60.25 | 60.25 | 60.57 | 58.61 | 6M |