52.36
+0.33(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 26, 2025 | 51.99 | 52.36 | 52.36 | 53.15 | 51.31 | 4.78M |
| December 25, 2025 | 52.66 | 52.03 | 52.03 | 53.33 | 51.33 | 4.99M |
| December 24, 2025 | 54.1 | 52.58 | 52.58 | 54.25 | 51 | 11.02M |
| December 23, 2025 | 53 | 55.3 | 55.3 | 57.62 | 52.8 | 17.61M |
| December 22, 2025 | 51.9 | 52.49 | 52.49 | 52.75 | 50.68 | 5.33M |
| December 19, 2025 | 53.73 | 51.49 | 51.49 | 53.73 | 51.16 | 4.59M |
| December 18, 2025 | 54.01 | 53.24 | 53.24 | 54.39 | 52.53 | 4.52M |
| December 17, 2025 | 53.82 | 54.65 | 54.65 | 55 | 51.81 | 6.22M |
| December 16, 2025 | 54.61 | 53.55 | 53.55 | 54.88 | 53.1 | 4.29M |
| December 15, 2025 | 52.68 | 53.9 | 53.9 | 54.99 | 52.68 | 6.63M |
| December 12, 2025 | 51.49 | 52.3 | 52.3 | 53.3 | 51.29 | 6.4M |
| December 11, 2025 | 53.02 | 51.31 | 51.31 | 53.54 | 51.06 | 6.68M |
| December 10, 2025 | 50.04 | 53.45 | 53.45 | 53.79 | 49.94 | 10.58M |
| December 09, 2025 | 46.57 | 50.3 | 50.3 | 50.88 | 46.09 | 8.29M |
| December 08, 2025 | 44.9 | 46.69 | 46.69 | 47.06 | 44.9 | 6.04M |
| December 05, 2025 | 40.68 | 43.91 | 43.91 | 44.48 | 40.11 | 4.71M |
| December 04, 2025 | 40.84 | 40.68 | 40.68 | 41.39 | 40.12 | 1.78M |
| December 03, 2025 | 42.1 | 40.84 | 40.84 | 42.18 | 40.61 | 2.4M |
| December 02, 2025 | 42.79 | 41.9 | 41.9 | 42.79 | 41.5 | 1.82M |
| December 01, 2025 | 43.53 | 42.82 | 42.82 | 43.53 | 42.52 | 1.55M |
| November 28, 2025 | 42.79 | 43.1 | 43.1 | 43.57 | 42.3 | 1.36M |
| November 27, 2025 | 42.56 | 42.79 | 42.79 | 44.25 | 42.56 | 1.89M |
| November 26, 2025 | 43.35 | 42.79 | 42.79 | 43.8 | 42.5 | 1.84M |
| November 25, 2025 | 42.93 | 43.48 | 43.48 | 44.7 | 42.92 | 2.46M |
| November 24, 2025 | 42.21 | 42.9 | 42.9 | 43.3 | 41.75 | 1.97M |
| November 21, 2025 | 43.29 | 42.15 | 42.15 | 45.13 | 41.93 | 2.47M |
| November 20, 2025 | 44.88 | 44.15 | 44.15 | 45.72 | 44.14 | 2.37M |
| November 19, 2025 | 45.81 | 44.2 | 44.2 | 45.81 | 43 | 2.89M |
| November 18, 2025 | 45.1 | 45.17 | 45.17 | 46.18 | 45.01 | 2.2M |
| November 17, 2025 | 47 | 45.99 | 45.99 | 47.41 | 45.5 | 2.31M |
| November 14, 2025 | 48.03 | 46.74 | 46.74 | 48.03 | 46.74 | 2.91M |
| November 13, 2025 | 48.62 | 48.52 | 48.52 | 49.69 | 48.25 | 2.64M |
| November 12, 2025 | 49.8 | 49.28 | 49.28 | 49.8 | 48.5 | 2.65M |
| November 11, 2025 | 51.95 | 50.13 | 50.13 | 51.95 | 49.1 | 4.44M |
| November 10, 2025 | 52.8 | 51.91 | 51.91 | 53 | 50.2 | 4.6M |
| November 07, 2025 | 50.8 | 52.44 | 52.44 | 53.58 | 50.3 | 4.68M |
| November 06, 2025 | 51.61 | 51.19 | 51.19 | 52.2 | 50.93 | 4.45M |
| November 05, 2025 | 47.21 | 50.9 | 50.9 | 51.45 | 47.21 | 7.08M |
| November 04, 2025 | 48.76 | 48.46 | 48.46 | 50.98 | 48.06 | 4.77M |
| November 03, 2025 | 47.64 | 49 | 49 | 49.5 | 47.26 | 4.63M |
| October 31, 2025 | 48.6 | 48.14 | 48.14 | 49.1 | 47.62 | 4.33M |
| October 30, 2025 | 49 | 48.49 | 48.49 | 49 | 46.4 | 9.21M |
| October 29, 2025 | 50.25 | 51.01 | 51.01 | 51.1 | 48.36 | 5.48M |
| October 28, 2025 | 49.12 | 50.11 | 50.11 | 51.15 | 49.02 | 4.71M |
| October 27, 2025 | 49.5 | 49.6 | 49.6 | 50.55 | 48.05 | 6.12M |
| October 24, 2025 | 47.24 | 48.74 | 48.74 | 49.25 | 46.71 | 3.85M |
| October 23, 2025 | 46.9 | 47.17 | 47.17 | 48.29 | 45.66 | 3.71M |
| October 22, 2025 | 48.72 | 47.73 | 47.73 | 48.72 | 47.3 | 3.72M |
| October 21, 2025 | 49.74 | 49.02 | 49.02 | 50.75 | 48.72 | 4.87M |
| October 20, 2025 | 48.52 | 48.86 | 48.86 | 51.25 | 47 | 6.31M |
| October 17, 2025 | 48 | 47.64 | 47.64 | 49.55 | 47.2 | 6.09M |
| October 16, 2025 | 48.2 | 48.35 | 48.35 | 50.65 | 47.51 | 5.55M |
| October 15, 2025 | 46.8 | 48.2 | 48.2 | 48.33 | 46.2 | 4M |
| October 14, 2025 | 51.25 | 46.8 | 46.8 | 51.4 | 46.5 | 6.05M |
| October 13, 2025 | 47.51 | 50.46 | 50.46 | 51 | 47 | 4.58M |
| October 10, 2025 | 53.6 | 51.3 | 51.3 | 54.74 | 51 | 6.08M |
| October 09, 2025 | 52.99 | 54.27 | 54.27 | 56.48 | 52 | 8.51M |
| September 30, 2025 | 50.12 | 51.5 | 51.5 | 53.5 | 50.11 | 5.75M |
| September 29, 2025 | 50.86 | 50.46 | 50.46 | 52.3 | 49.77 | 4.75M |
| September 26, 2025 | 52.8 | 51.11 | 51.11 | 54 | 50.4 | 8.7M |