47.58
+0.21(+0.44%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.32 | 47.58 | 47.58 | 48.12 | 47.2 | 8.5M |
September 25, 2025 | 47.9 | 47.37 | 47.37 | 47.9 | 47.34 | 7.76M |
September 24, 2025 | 46.85 | 48.1 | 48.1 | 48.25 | 46.83 | 10.24M |
September 23, 2025 | 47.21 | 46.84 | 46.84 | 47.32 | 46.09 | 10.28M |
September 22, 2025 | 47.7 | 47.2 | 47.2 | 47.89 | 47.15 | 6.26M |
September 19, 2025 | 47.46 | 47.83 | 47.83 | 47.85 | 47.02 | 7.99M |
September 18, 2025 | 47.7 | 47.53 | 47.53 | 47.98 | 47.3 | 10.59M |
September 17, 2025 | 47.72 | 47.62 | 47.62 | 47.81 | 47.4 | 8.91M |
September 16, 2025 | 48.05 | 47.71 | 47.71 | 48.18 | 47.55 | 9.01M |
September 15, 2025 | 48.66 | 48.05 | 48.05 | 48.66 | 48.02 | 10.23M |
September 12, 2025 | 49.07 | 48.68 | 48.68 | 49.1 | 48.61 | 9.01M |
September 11, 2025 | 49 | 49.06 | 49.06 | 49.06 | 48.6 | 7.63M |
September 10, 2025 | 49.27 | 48.92 | 48.92 | 49.27 | 48.9 | 6.93M |
September 09, 2025 | 49.69 | 49.32 | 49.32 | 49.7 | 49.02 | 7.65M |
September 08, 2025 | 49.17 | 49.71 | 49.71 | 49.77 | 49.02 | 6.66M |
September 05, 2025 | 48.96 | 49.17 | 49.17 | 49.29 | 48.82 | 4.86M |
September 04, 2025 | 49.35 | 48.96 | 48.96 | 49.48 | 48.54 | 7.66M |
September 03, 2025 | 50.4 | 49.25 | 49.25 | 50.4 | 49.13 | 10.53M |
September 02, 2025 | 51.84 | 51.6 | 50.33 | 52.03 | 51.35 | 9.53M |
September 01, 2025 | 51.89 | 51.83 | 51.83 | 52.38 | 51.51 | 12.14M |
August 29, 2025 | 50.84 | 51.88 | 51.88 | 51.89 | 50.84 | 11.83M |
August 28, 2025 | 51.3 | 50.88 | 50.88 | 51.56 | 50.16 | 11.75M |
August 27, 2025 | 52.25 | 51.2 | 51.2 | 52.75 | 51.18 | 13.37M |
August 26, 2025 | 52.45 | 51.95 | 51.95 | 52.51 | 51.87 | 11.32M |
August 25, 2025 | 52.81 | 52.43 | 52.43 | 53.1 | 52.21 | 16.79M |
August 22, 2025 | 52.55 | 52.17 | 52.17 | 52.97 | 51.69 | 20.74M |
August 21, 2025 | 50.89 | 51.13 | 51.13 | 51.76 | 50.88 | 13.71M |
August 20, 2025 | 50.55 | 50.81 | 50.81 | 50.88 | 50.3 | 6.69M |
August 19, 2025 | 50.42 | 50.68 | 50.68 | 51.1 | 50.3 | 7.69M |
August 18, 2025 | 50.49 | 50.4 | 50.4 | 50.64 | 50.1 | 8.85M |
August 15, 2025 | 50.15 | 50.33 | 50.33 | 50.4 | 49.98 | 5.8M |
August 14, 2025 | 50.62 | 50.19 | 50.19 | 50.93 | 50.16 | 8.9M |
August 13, 2025 | 50.95 | 50.59 | 50.59 | 51.08 | 50.53 | 7.27M |
August 12, 2025 | 51.3 | 50.94 | 50.94 | 51.47 | 50.87 | 6.76M |
August 11, 2025 | 51.15 | 51.27 | 51.27 | 51.36 | 50.91 | 4.72M |
August 08, 2025 | 51.27 | 51.1 | 51.1 | 51.35 | 51.01 | 3.57M |
August 07, 2025 | 51.3 | 51.27 | 51.27 | 51.39 | 51.1 | 4.08M |
August 06, 2025 | 51.66 | 51.3 | 51.3 | 51.78 | 51.16 | 5.29M |
August 05, 2025 | 51.53 | 51.65 | 51.65 | 51.66 | 51.22 | 4.46M |
August 04, 2025 | 51.7 | 51.53 | 51.53 | 51.85 | 51.02 | 6.29M |
August 01, 2025 | 51.6 | 51.7 | 51.7 | 52.54 | 51.4 | 9.09M |
July 31, 2025 | 52 | 51.6 | 51.6 | 52.15 | 51.23 | 12.05M |
July 30, 2025 | 50.4 | 52.28 | 52.28 | 52.39 | 50.26 | 16.57M |
July 29, 2025 | 50.65 | 50.4 | 50.4 | 50.75 | 50.11 | 5.53M |
July 28, 2025 | 50.78 | 50.58 | 50.58 | 51.05 | 50.35 | 5.99M |
July 25, 2025 | 51.61 | 50.98 | 50.98 | 51.82 | 50.92 | 7.57M |
July 24, 2025 | 50.99 | 51.59 | 51.59 | 51.79 | 50.8 | 8.8M |
July 23, 2025 | 51.16 | 50.99 | 50.99 | 51.47 | 50.71 | 9.75M |
July 22, 2025 | 49.6 | 51.15 | 51.15 | 51.2 | 49.5 | 16.82M |
July 21, 2025 | 49.85 | 49.6 | 49.6 | 49.89 | 49.4 | 7.42M |
July 18, 2025 | 49.59 | 49.82 | 49.82 | 49.88 | 49.5 | 5.7M |
July 17, 2025 | 49.52 | 49.58 | 49.58 | 49.76 | 49.17 | 5.43M |
July 16, 2025 | 49.04 | 49.45 | 49.45 | 49.75 | 49.04 | 9.16M |
July 15, 2025 | 49.72 | 49.04 | 49.04 | 50.03 | 48.8 | 10.22M |
July 14, 2025 | 50.57 | 49.71 | 49.71 | 50.77 | 49.65 | 10.43M |
July 11, 2025 | 50.19 | 50.55 | 50.55 | 50.77 | 50.12 | 6.08M |
July 10, 2025 | 51 | 50.25 | 50.25 | 51.05 | 50.12 | 9.62M |
July 09, 2025 | 51.38 | 51 | 51 | 51.69 | 50.93 | 7.02M |
July 08, 2025 | 51.28 | 51.38 | 51.38 | 51.42 | 51.03 | 4.55M |
July 07, 2025 | 51.17 | 51.28 | 51.28 | 51.39 | 51.14 | 2.92M |