48.18
-0.51(-1.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| October 20, 2025 | 51.69 | 51.65 | 51.65 | 52.91 | 51 | 2.62M |
| October 17, 2025 | 55.76 | 51.48 | 51.48 | 55.76 | 50 | 5.71M |
| October 16, 2025 | 60.01 | 54.92 | 54.92 | 60.51 | 53.1 | 12.53M |
| October 15, 2025 | 58.16 | 60.5 | 60.5 | 61.52 | 58.16 | 6.44M |
| October 14, 2025 | 60.6 | 58.47 | 58.47 | 61.49 | 58.25 | 4.03M |
| October 13, 2025 | 55.55 | 60.69 | 60.69 | 63.28 | 54.7 | 8.24M |
| October 10, 2025 | 56.64 | 57.28 | 57.28 | 58.76 | 55.6 | 2.67M |
| October 09, 2025 | 58 | 56.97 | 56.97 | 58.48 | 55.47 | 2.8M |
| September 30, 2025 | 56.68 | 57.18 | 57.18 | 57.57 | 55.68 | 2.06M |
| September 29, 2025 | 56.41 | 56.56 | 56.56 | 57.25 | 54.2 | 2.69M |
| September 26, 2025 | 56.66 | 56.66 | 56.66 | 57.39 | 55.59 | 1.86M |
| September 25, 2025 | 57.7 | 56.6 | 56.6 | 58.61 | 56.6 | 2.9M |
| September 24, 2025 | 56.71 | 57.85 | 57.85 | 58.25 | 56.06 | 2.85M |
| September 23, 2025 | 58.38 | 56.88 | 56.88 | 59.48 | 55.44 | 4.27M |
| September 22, 2025 | 58.33 | 58.48 | 58.48 | 60.27 | 57.4 | 3.4M |
| September 19, 2025 | 59.2 | 58.92 | 58.92 | 59.73 | 58.19 | 3.52M |
| September 18, 2025 | 58.3 | 58.72 | 58.72 | 60.92 | 57.8 | 5.71M |
| September 17, 2025 | 63.5 | 57.92 | 57.92 | 64.44 | 57.73 | 10.13M |
| September 16, 2025 | 65.23 | 63.8 | 63.8 | 65.48 | 62.27 | 5M |
| September 15, 2025 | 62.57 | 65.58 | 65.58 | 66.88 | 60.84 | 7.64M |
| September 12, 2025 | 58.11 | 63.71 | 63.71 | 65.56 | 57.68 | 9.77M |
| September 11, 2025 | 54.98 | 58.11 | 58.11 | 58.84 | 52.2 | 6.15M |
| September 10, 2025 | 54.75 | 56.13 | 56.13 | 56.99 | 53.22 | 3.73M |
| September 09, 2025 | 59.11 | 55.34 | 55.34 | 60.8 | 52.08 | 9.8M |
| September 08, 2025 | 58.6 | 59.11 | 59.11 | 61.49 | 58.3 | 5.41M |
| September 05, 2025 | 57.16 | 57.88 | 57.88 | 58.25 | 55.93 | 5.51M |
| September 04, 2025 | 57.97 | 57.11 | 57.11 | 58.99 | 55.56 | 5.61M |
| September 03, 2025 | 56 | 58.05 | 58.05 | 59.27 | 56 | 7.01M |
| September 02, 2025 | 52.68 | 56.73 | 56.73 | 57.57 | 52.68 | 9.22M |
| September 01, 2025 | 51.32 | 53.74 | 53.74 | 54.65 | 50.4 | 7.72M |
| August 29, 2025 | 49.01 | 51.35 | 51.35 | 55.55 | 48.65 | 7.61M |
| August 28, 2025 | 50.1 | 49.06 | 49.06 | 50.36 | 47.5 | 5.79M |
| August 27, 2025 | 51 | 50.2 | 50.2 | 51.5 | 49.23 | 4.7M |
| August 26, 2025 | 50.38 | 51 | 51 | 51.6 | 49.6 | 4.25M |
| August 25, 2025 | 50.02 | 50.41 | 50.41 | 52.3 | 49.8 | 4.24M |
| August 22, 2025 | 50.5 | 50.33 | 50.33 | 51.4 | 50 | 2.73M |
| August 21, 2025 | 51.8 | 50.48 | 50.48 | 52.78 | 49.91 | 4.14M |
| August 20, 2025 | 50.8 | 52.18 | 52.18 | 52.51 | 50.8 | 3.38M |
| August 19, 2025 | 52.02 | 51.4 | 51.4 | 53.5 | 51 | 4.6M |
| August 18, 2025 | 51.43 | 52.34 | 52.34 | 52.88 | 50.96 | 4.58M |
| August 15, 2025 | 52 | 51.64 | 51.64 | 52.5 | 50.8 | 3.26M |
| August 14, 2025 | 51.88 | 52.16 | 52.16 | 54.66 | 51.88 | 4.99M |
| August 13, 2025 | 50.4 | 52.3 | 52.3 | 52.45 | 49.28 | 4.87M |
| August 12, 2025 | 50.56 | 49.91 | 49.91 | 51.09 | 49.25 | 2.66M |
| August 11, 2025 | 49 | 50.68 | 50.68 | 50.84 | 49 | 2.74M |
| August 08, 2025 | 49.5 | 49.38 | 49.38 | 50.29 | 48.86 | 2.88M |