49.50
-1.32(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 50.54 | 49.5 | 49.5 | 51.41 | 49.04 | 3.89M |
| December 24, 2025 | 49.98 | 50.82 | 50.82 | 51.06 | 49.68 | 1.71M |
| December 23, 2025 | 50.75 | 50.75 | 50.75 | 52.75 | 49.88 | 2.72M |
| December 22, 2025 | 48.01 | 50.52 | 50.52 | 50.8 | 48.01 | 2.41M |
| December 19, 2025 | 49.4 | 48.21 | 48.21 | 51.78 | 47.93 | 2.72M |
| December 18, 2025 | 49 | 48.99 | 48.99 | 49.86 | 48.7 | 990,644 |
| December 17, 2025 | 48.61 | 49.93 | 49.93 | 50 | 48.2 | 1.38M |
| December 16, 2025 | 49.51 | 49.1 | 49.1 | 49.52 | 47.85 | 1.88M |
| December 15, 2025 | 51.54 | 49.72 | 49.72 | 51.54 | 49.51 | 2.86M |
| December 12, 2025 | 47.76 | 51.03 | 51.03 | 51.88 | 47.01 | 5.19M |
| December 11, 2025 | 49.58 | 47.15 | 47.15 | 52.48 | 46.01 | 6.05M |
| December 10, 2025 | 49 | 49.65 | 49.65 | 49.95 | 48.31 | 1.81M |
| December 09, 2025 | 50.8 | 48.99 | 48.99 | 52.5 | 48.8 | 3.81M |
| December 08, 2025 | 49.22 | 50.77 | 50.77 | 50.85 | 48.87 | 2.04M |
| December 05, 2025 | 49.77 | 49.02 | 49.02 | 49.77 | 48.07 | 1.18M |
| December 04, 2025 | 48.2 | 49.12 | 49.12 | 49.96 | 48.2 | 1.68M |
| December 03, 2025 | 47.84 | 48.2 | 48.2 | 48.37 | 47.1 | 1.28M |
| December 02, 2025 | 47.19 | 47.84 | 47.84 | 48.63 | 46.35 | 1.67M |
| December 01, 2025 | 44.94 | 47.13 | 47.13 | 47.87 | 44.94 | 2.66M |
| November 28, 2025 | 44.96 | 45.25 | 45.25 | 45.36 | 44.28 | 832,112 |
| November 27, 2025 | 45.85 | 44.99 | 44.99 | 46.28 | 44.82 | 1.54M |
| November 26, 2025 | 46.77 | 45.85 | 45.85 | 47.26 | 45.7 | 1.22M |
| November 25, 2025 | 46.51 | 46.59 | 46.59 | 47.5 | 46.17 | 2.12M |
| November 24, 2025 | 42.2 | 46.05 | 46.05 | 46.28 | 42.17 | 2.25M |
| November 21, 2025 | 43.4 | 42.4 | 42.4 | 44.76 | 41.86 | 1.58M |
| November 20, 2025 | 45.49 | 43.73 | 43.73 | 45.63 | 42.77 | 1.39M |
| November 19, 2025 | 47.5 | 44.78 | 44.78 | 47.79 | 44.67 | 1.72M |
| November 18, 2025 | 49.21 | 47.24 | 47.24 | 49.21 | 47.04 | 1.87M |
| November 17, 2025 | 47.74 | 49.21 | 49.21 | 49.7 | 47.19 | 2.99M |
| November 14, 2025 | 47.6 | 47.37 | 47.37 | 48.42 | 46.8 | 2.05M |
| November 13, 2025 | 48.5 | 47.75 | 47.75 | 48.87 | 47.3 | 4.34M |
| November 12, 2025 | 45.01 | 49.98 | 49.98 | 54.1 | 45.01 | 5.76M |
| November 11, 2025 | 44.89 | 45.16 | 45.16 | 45.88 | 44.6 | 1.38M |
| November 10, 2025 | 46.42 | 44.8 | 44.8 | 46.6 | 43.6 | 2.92M |
| November 07, 2025 | 46.77 | 46.62 | 46.62 | 47.65 | 45.61 | 3.17M |
| November 06, 2025 | 45.05 | 47.17 | 47.17 | 48.55 | 43.2 | 5.77M |
| November 05, 2025 | 42.99 | 45.05 | 45.05 | 45.39 | 42.51 | 3.8M |
| November 04, 2025 | 44.1 | 42.99 | 42.99 | 44.26 | 42.21 | 2.38M |
| November 03, 2025 | 43.03 | 44.2 | 44.2 | 44.69 | 42.97 | 2.41M |
| October 31, 2025 | 41.5 | 43 | 43 | 43.2 | 41.5 | 2.33M |
| October 30, 2025 | 44.26 | 41.8 | 41.8 | 44.36 | 41.72 | 3.74M |
| October 29, 2025 | 42.74 | 45.16 | 45.16 | 46.5 | 42.14 | 4.24M |
| October 28, 2025 | 43.1 | 42.74 | 42.74 | 44.2 | 42.65 | 1.57M |
| October 27, 2025 | 41.96 | 43.29 | 43.29 | 43.97 | 41.66 | 2.75M |
| October 24, 2025 | 41.7 | 41.89 | 41.89 | 42.55 | 40.51 | 2.31M |
| October 23, 2025 | 37.62 | 40.9 | 40.9 | 43.5 | 37.2 | 3.22M |
| October 22, 2025 | 38.3 | 37.73 | 37.73 | 38.3 | 37.5 | 767,079 |
| October 21, 2025 | 38 | 38.46 | 38.46 | 38.46 | 37.56 | 779,088 |
| October 20, 2025 | 37.67 | 38 | 38 | 38.34 | 36.97 | 966,891 |
| October 17, 2025 | 39.25 | 37 | 37 | 39.49 | 36.68 | 1.88M |
| October 16, 2025 | 39.67 | 39.3 | 39.3 | 39.99 | 38.67 | 1.25M |
| October 15, 2025 | 38.44 | 39.38 | 39.38 | 39.49 | 37.91 | 1.32M |
| October 14, 2025 | 39 | 38.15 | 38.15 | 40.27 | 38.12 | 1.91M |
| October 13, 2025 | 38.47 | 39 | 39 | 39.5 | 37.8 | 1.74M |
| October 10, 2025 | 40.24 | 39.8 | 39.8 | 40.68 | 39.51 | 1.67M |
| October 09, 2025 | 40.72 | 40.15 | 40.15 | 41.6 | 40 | 2.42M |
| September 30, 2025 | 41.2 | 40.66 | 40.66 | 42.29 | 39.77 | 2.14M |
| September 29, 2025 | 41.93 | 41.02 | 41.02 | 42.66 | 40.82 | 2.24M |
| September 26, 2025 | 42.22 | 41.5 | 41.5 | 42.6 | 40.94 | 2.5M |
| September 25, 2025 | 42.55 | 42.1 | 42.1 | 42.74 | 41.82 | 2.03M |