54.38
-0.76(-1.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.59 | 54.38 | 54.38 | 55.49 | 54.3 | 8.68M |
September 25, 2025 | 55.58 | 55.14 | 55.14 | 56.4 | 54.02 | 15.47M |
September 24, 2025 | 53 | 54.1 | 54.1 | 54.3 | 52.71 | 10.63M |
September 23, 2025 | 54.2 | 53.55 | 53.55 | 54.55 | 52.67 | 10M |
September 22, 2025 | 54.9 | 54.24 | 54.24 | 55.06 | 53.43 | 8.49M |
September 19, 2025 | 53.63 | 54.3 | 54.3 | 55.28 | 53.63 | 10.33M |
September 18, 2025 | 54.8 | 53.77 | 53.77 | 55 | 53.18 | 10.64M |
September 17, 2025 | 55.48 | 55.4 | 55.4 | 55.55 | 54.49 | 9.67M |
September 16, 2025 | 57.37 | 55.55 | 55.55 | 57.55 | 54.8 | 10.74M |
September 15, 2025 | 56.58 | 56.77 | 56.77 | 57.62 | 55.8 | 10.11M |
September 12, 2025 | 56.26 | 56.31 | 56.31 | 56.98 | 55.81 | 9.41M |
September 11, 2025 | 54.79 | 55.75 | 55.75 | 55.89 | 54.66 | 11.85M |
September 10, 2025 | 55.24 | 54.79 | 54.79 | 55.49 | 53.66 | 15.13M |
September 09, 2025 | 56 | 55.82 | 55.82 | 56.57 | 54.61 | 13.23M |
September 08, 2025 | 56.09 | 55.68 | 55.68 | 57.5 | 55.08 | 16.08M |
September 05, 2025 | 53.01 | 55.56 | 55.56 | 55.57 | 52.95 | 13.07M |
September 04, 2025 | 55.36 | 53.53 | 53.53 | 55.4 | 52.61 | 16.16M |
September 03, 2025 | 56.5 | 55.32 | 55.32 | 57 | 54.63 | 14M |
September 02, 2025 | 55.02 | 55.44 | 55.44 | 56.16 | 55 | 14.15M |
September 01, 2025 | 54 | 54.79 | 54.79 | 55.52 | 53.33 | 16.63M |
August 29, 2025 | 50.7 | 53.91 | 53.91 | 54.25 | 50.62 | 19.6M |
August 28, 2025 | 49.6 | 50.69 | 50.69 | 50.71 | 49.55 | 11.17M |
August 27, 2025 | 51.56 | 49.63 | 49.63 | 51.65 | 49.63 | 18.04M |
August 26, 2025 | 50.5 | 51.53 | 51.53 | 51.89 | 50.25 | 10.93M |
August 25, 2025 | 50.15 | 50.74 | 50.74 | 51.04 | 49.9 | 16.97M |
August 22, 2025 | 50 | 49.56 | 49.56 | 50.05 | 49.37 | 10.25M |
August 21, 2025 | 50.3 | 49.85 | 49.85 | 50.69 | 49.77 | 8.63M |
August 20, 2025 | 49.84 | 50.22 | 50.22 | 50.36 | 49.58 | 7.9M |
August 19, 2025 | 49.69 | 49.84 | 49.84 | 50.43 | 49.69 | 8.92M |
August 18, 2025 | 50.58 | 49.79 | 49.79 | 50.6 | 49.51 | 12.25M |
August 15, 2025 | 50.31 | 50.53 | 50.53 | 50.77 | 49.86 | 9.88M |
August 14, 2025 | 51.01 | 50.31 | 50.31 | 51.16 | 50.1 | 9.28M |
August 13, 2025 | 50.7 | 51 | 51 | 51.62 | 50.52 | 10.19M |
August 12, 2025 | 50.19 | 50.51 | 50.51 | 50.75 | 49.77 | 7.82M |
August 11, 2025 | 51.91 | 50.46 | 50.46 | 52.05 | 49.61 | 12.87M |
August 08, 2025 | 50.19 | 50.58 | 50.58 | 50.96 | 49.76 | 7.15M |
August 07, 2025 | 50.15 | 50.42 | 50.42 | 51.14 | 49.83 | 9.92M |
August 06, 2025 | 48.68 | 50 | 50 | 50.05 | 48.6 | 9.2M |
August 05, 2025 | 48.1 | 48.8 | 48.8 | 48.85 | 47.72 | 11.17M |
August 04, 2025 | 47.01 | 47.82 | 47.82 | 48.16 | 46.8 | 13.09M |
August 01, 2025 | 45.89 | 46.06 | 46.06 | 46.54 | 45.82 | 8.75M |
July 31, 2025 | 47.52 | 45.95 | 45.95 | 47.8 | 45.75 | 17.52M |
July 30, 2025 | 47.93 | 48.15 | 48.15 | 48.65 | 47.45 | 8.96M |
July 29, 2025 | 47.21 | 47.68 | 47.68 | 48.65 | 47.21 | 10.81M |
July 28, 2025 | 46.7 | 47.44 | 47.44 | 47.58 | 46.1 | 9.27M |
July 25, 2025 | 47.95 | 47.09 | 47.09 | 47.97 | 46.78 | 9.94M |
July 24, 2025 | 46.5 | 47.68 | 47.68 | 48.1 | 46.4 | 12.64M |
July 23, 2025 | 46.95 | 46.76 | 46.76 | 47.29 | 46.36 | 9M |
July 22, 2025 | 44.7 | 46.78 | 46.78 | 46.98 | 44.54 | 14.45M |
July 21, 2025 | 44.25 | 44.59 | 44.59 | 44.88 | 43.7 | 10.28M |
July 18, 2025 | 42.9 | 43.75 | 43.75 | 44.19 | 42.86 | 8.42M |
July 17, 2025 | 42.83 | 42.92 | 42.92 | 43.5 | 41.72 | 11.9M |
July 16, 2025 | 42.84 | 42.38 | 42.38 | 43 | 42.15 | 5.76M |
July 15, 2025 | 43 | 42.86 | 42.86 | 43.34 | 42.66 | 6.22M |
July 14, 2025 | 42.61 | 42.99 | 42.99 | 43.66 | 42.59 | 12.07M |
July 11, 2025 | 41.61 | 41.76 | 41.76 | 42.17 | 41.43 | 6.03M |
July 10, 2025 | 41.31 | 41.43 | 41.43 | 41.83 | 41.31 | 5.08M |
July 09, 2025 | 42.45 | 41.56 | 41.56 | 42.59 | 41.34 | 11.51M |
July 08, 2025 | 42.32 | 42.26 | 42.26 | 42.84 | 41.82 | 8.66M |
July 07, 2025 | 42.51 | 42.32 | 42.32 | 42.79 | 41.99 | 6.85M |