47.70
-1.57(-3.19%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 49.65 | 47.7 | 47.7 | 50.48 | 47 | 5.48M |
| January 13, 2026 | 50.19 | 49.27 | 49.27 | 50.8 | 48.8 | 4.19M |
| January 12, 2026 | 52.78 | 49.7 | 49.7 | 52.81 | 49.2 | 6.35M |
| January 09, 2026 | 50.45 | 51.1 | 51.1 | 51.37 | 49.2 | 5.12M |
| January 08, 2026 | 50.19 | 50.02 | 50.02 | 50.79 | 49.5 | 2.43M |
| January 07, 2026 | 49.1 | 49.98 | 49.98 | 50.15 | 48.81 | 2.7M |
| January 06, 2026 | 48.61 | 49 | 49 | 49.08 | 47.98 | 2.95M |
| January 05, 2026 | 47.62 | 48.55 | 48.55 | 49.2 | 47.3 | 2.71M |
| December 31, 2025 | 48.2 | 47.7 | 47.7 | 48.2 | 47.32 | 1.05M |
| December 30, 2025 | 47.61 | 47.73 | 47.73 | 48.08 | 47.1 | 1.15M |
| December 29, 2025 | 48.36 | 47.91 | 47.91 | 48.36 | 47.6 | 1.23M |
| December 26, 2025 | 49 | 47.92 | 47.92 | 49.15 | 47.74 | 1.88M |
| December 25, 2025 | 48.88 | 49 | 49 | 49.13 | 48.06 | 1.25M |
| December 24, 2025 | 49.05 | 49.1 | 49.1 | 49.36 | 48.45 | 1.17M |
| December 23, 2025 | 49.88 | 49.09 | 49.09 | 50.88 | 48.79 | 1.85M |
| December 22, 2025 | 48.57 | 49.84 | 49.84 | 50.33 | 48.13 | 2.51M |
| December 19, 2025 | 47.53 | 48.33 | 48.33 | 48.67 | 47.06 | 1.7M |
| December 18, 2025 | 47.97 | 47.3 | 47.3 | 48.18 | 47.2 | 1.38M |
| December 17, 2025 | 46.67 | 47.66 | 47.66 | 47.68 | 46.31 | 1.13M |
| December 16, 2025 | 48.36 | 46.76 | 46.76 | 48.36 | 46.2 | 1.63M |
| December 15, 2025 | 49.2 | 48.33 | 48.33 | 49.49 | 48 | 2.07M |
| December 12, 2025 | 48.08 | 49.59 | 49.59 | 49.67 | 47.42 | 2.92M |
| December 11, 2025 | 48.1 | 48.08 | 48.08 | 48.83 | 47.69 | 1.43M |
| December 10, 2025 | 48.04 | 48.01 | 48.01 | 48.48 | 47.31 | 1.4M |
| December 09, 2025 | 47.98 | 47.79 | 47.79 | 49.68 | 47.71 | 1.89M |
| December 08, 2025 | 47.61 | 47.98 | 47.98 | 48.3 | 47.31 | 1.43M |
| December 05, 2025 | 46.01 | 47.13 | 47.13 | 47.22 | 45.95 | 1.52M |
| December 04, 2025 | 48.48 | 46.72 | 46.72 | 48.48 | 46.51 | 1.7M |
| December 03, 2025 | 47.41 | 48 | 48 | 48 | 46.68 | 1.94M |
| December 02, 2025 | 48.21 | 47.56 | 47.56 | 49.88 | 47.28 | 1.66M |
| December 01, 2025 | 48.5 | 48.48 | 48.48 | 48.67 | 47.63 | 1.15M |
| November 28, 2025 | 48.06 | 48.37 | 48.37 | 48.66 | 47.24 | 1.33M |
| November 27, 2025 | 47.91 | 48.07 | 48.07 | 48.46 | 47.55 | 1.97M |
| November 26, 2025 | 47.56 | 48 | 48 | 49.46 | 47.4 | 2.74M |
| November 25, 2025 | 47 | 47.8 | 47.8 | 48.2 | 47 | 2.42M |
| November 24, 2025 | 45.41 | 47.09 | 47.09 | 47.65 | 45.41 | 2.9M |
| November 21, 2025 | 48.78 | 45.39 | 45.39 | 48.78 | 44.69 | 4.41M |
| November 20, 2025 | 49.22 | 48.6 | 48.6 | 49.42 | 48.41 | 754,606 |
| November 19, 2025 | 49.3 | 48.92 | 48.92 | 49.67 | 48.16 | 1.38M |
| November 18, 2025 | 50.68 | 49.22 | 49.22 | 50.76 | 49.05 | 1.73M |
| November 17, 2025 | 51.64 | 51 | 51 | 52.28 | 50.8 | 1.64M |
| November 14, 2025 | 52.06 | 51.95 | 51.95 | 53.09 | 51.88 | 3.07M |
| November 13, 2025 | 50.14 | 52.3 | 52.3 | 52.3 | 49.65 | 3.79M |
| November 12, 2025 | 48.87 | 50.03 | 50.03 | 50.61 | 48.64 | 2.63M |
| November 11, 2025 | 49.17 | 48.82 | 48.82 | 49.32 | 48.46 | 1.83M |
| November 10, 2025 | 48 | 49.25 | 49.25 | 49.54 | 48 | 2.38M |
| November 07, 2025 | 48.46 | 48.18 | 48.18 | 49.3 | 48.18 | 2.4M |
| November 06, 2025 | 49.84 | 48.69 | 48.69 | 50.67 | 48.21 | 4.34M |
| November 05, 2025 | 49.7 | 49.91 | 49.91 | 51.08 | 49.3 | 2.23M |
| November 04, 2025 | 51.04 | 49.89 | 49.89 | 51.75 | 49.72 | 2.24M |
| November 03, 2025 | 52.08 | 51.75 | 51.75 | 52.5 | 50.32 | 4.03M |
| October 31, 2025 | 50.5 | 52.08 | 52.08 | 53.88 | 50.21 | 8.84M |
| October 30, 2025 | 50.3 | 49.49 | 49.49 | 50.33 | 49.06 | 2.05M |
| October 29, 2025 | 50.3 | 50.09 | 50.09 | 50.79 | 49.41 | 1.46M |
| October 28, 2025 | 49.55 | 50.26 | 50.26 | 50.3 | 48.8 | 2.78M |
| October 27, 2025 | 50.68 | 49.4 | 49.4 | 50.68 | 48.73 | 3.48M |
| October 24, 2025 | 52.29 | 50.39 | 50.39 | 52.76 | 49.71 | 3.68M |
| October 23, 2025 | 52.02 | 52.2 | 52.2 | 53 | 50.55 | 3.07M |
| October 22, 2025 | 51.89 | 50.79 | 50.79 | 52.8 | 50.3 | 2.36M |
| October 21, 2025 | 52 | 52.25 | 52.25 | 52.45 | 49.6 | 3.23M |