49.73
-0.92(-1.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 51.45 | 49.73 | 49.73 | 51.85 | 49.64 | 35.93M |
September 25, 2025 | 50.02 | 50.65 | 50.65 | 51.11 | 49.86 | 41.95M |
September 24, 2025 | 48.81 | 50 | 50 | 50.19 | 48.81 | 37.59M |
September 23, 2025 | 50.99 | 49.1 | 49.1 | 51.5 | 47.94 | 56.57M |
September 22, 2025 | 51.5 | 51.29 | 51.29 | 51.98 | 50.19 | 39.85M |
September 19, 2025 | 51.5 | 51.28 | 51.28 | 52.63 | 51.05 | 42.87M |
September 18, 2025 | 54.69 | 52.21 | 52.21 | 54.69 | 51.6 | 76.24M |
September 17, 2025 | 53.77 | 55.23 | 55.23 | 55.36 | 53.53 | 55.85M |
September 16, 2025 | 55.29 | 54.45 | 54.45 | 56.25 | 52.8 | 86.68M |
September 15, 2025 | 56.8 | 56.54 | 56.54 | 57.67 | 54.51 | 82.54M |
September 12, 2025 | 55.07 | 56.47 | 56.47 | 56.68 | 54.32 | 102.35M |
September 11, 2025 | 52.5 | 55.1 | 55.1 | 56.13 | 52.1 | 103.77M |
September 10, 2025 | 51.46 | 52.56 | 52.56 | 53.98 | 51.41 | 69.48M |
September 09, 2025 | 52.35 | 51.78 | 51.78 | 53.17 | 51.28 | 65.61M |
September 08, 2025 | 53 | 52.6 | 52.6 | 53.41 | 51.71 | 59.44M |
September 05, 2025 | 51.73 | 53.05 | 53.05 | 53.33 | 51 | 80.54M |
September 04, 2025 | 56 | 51.84 | 51.84 | 56.8 | 51.45 | 130.35M |
September 03, 2025 | 60.8 | 57.17 | 57.17 | 61.17 | 56.2 | 134.1M |
September 02, 2025 | 59.1 | 61.56 | 61.56 | 63.08 | 57 | 165.31M |
September 01, 2025 | 58.99 | 59.12 | 59.12 | 60.45 | 56.13 | 176.35M |
August 29, 2025 | 55.69 | 58.32 | 58.32 | 58.32 | 55.67 | 90.68M |
August 28, 2025 | 47.72 | 53.02 | 53.02 | 53.02 | 47.4 | 165.33M |
August 27, 2025 | 48 | 48.2 | 48.2 | 49.85 | 47.06 | 104.96M |
August 26, 2025 | 49.43 | 46.96 | 46.96 | 49.43 | 46.93 | 95.73M |
August 25, 2025 | 48.5 | 50.42 | 50.42 | 51.5 | 48.1 | 117.55M |
August 22, 2025 | 46.57 | 47.48 | 47.48 | 48.73 | 46.57 | 94.47M |
August 21, 2025 | 45.35 | 47.36 | 47.36 | 49.25 | 45.18 | 100.33M |
August 20, 2025 | 45.58 | 45.74 | 45.74 | 47.08 | 44.98 | 84.88M |
August 19, 2025 | 44.8 | 46.18 | 46.18 | 47.25 | 44.45 | 120.34M |
August 18, 2025 | 42.3 | 44.94 | 44.94 | 45.54 | 41.7 | 101.33M |
August 15, 2025 | 41 | 41.92 | 41.92 | 42.2 | 40.9 | 47.35M |
August 14, 2025 | 41.37 | 41.34 | 41.34 | 42.29 | 40.91 | 49.94M |
August 13, 2025 | 41.04 | 41.36 | 41.36 | 41.77 | 40.99 | 37.4M |
August 12, 2025 | 42.01 | 41.15 | 41.15 | 42.01 | 41.1 | 57.15M |
August 11, 2025 | 42.1 | 42.91 | 42.91 | 44.2 | 41.36 | 66.51M |
August 08, 2025 | 42.1 | 42.2 | 42.2 | 43.19 | 41.65 | 61M |
August 07, 2025 | 41.4 | 42.83 | 42.83 | 43.33 | 40.06 | 99.69M |
August 06, 2025 | 41.15 | 41.22 | 41.22 | 41.45 | 40.87 | 33.27M |
August 05, 2025 | 41.45 | 41.23 | 41.23 | 41.58 | 40.85 | 31.82M |
August 04, 2025 | 40.77 | 41.18 | 41.18 | 41.33 | 40.76 | 40.75M |
August 01, 2025 | 42.02 | 41.04 | 41.04 | 42.15 | 40.8 | 45.21M |
July 31, 2025 | 43 | 42.36 | 42.36 | 43.37 | 42.1 | 52.54M |
July 30, 2025 | 45.16 | 43.5 | 43.5 | 45.6 | 42.77 | 82.49M |
July 29, 2025 | 45.3 | 45.12 | 45.12 | 46.22 | 44.68 | 74.69M |
July 28, 2025 | 45.01 | 45.89 | 45.89 | 46.5 | 44.62 | 119.32M |
July 25, 2025 | 42.41 | 45.59 | 45.59 | 46.44 | 41.85 | 133.89M |
July 24, 2025 | 39.77 | 42.59 | 42.59 | 44 | 39.74 | 135.56M |
July 23, 2025 | 40.12 | 40.13 | 40.13 | 41.44 | 39.38 | 65.78M |
July 22, 2025 | 40.74 | 40.47 | 40.47 | 41.26 | 40.01 | 77.95M |
July 21, 2025 | 40 | 41.04 | 41.04 | 42 | 39.48 | 105.37M |
July 18, 2025 | 37.98 | 40.1 | 40.1 | 41.57 | 37.77 | 115.7M |
July 17, 2025 | 37.56 | 37.98 | 37.98 | 38.44 | 37.4 | 46.71M |
July 16, 2025 | 37.76 | 37.84 | 37.84 | 38.67 | 37.68 | 49.43M |
July 15, 2025 | 39.07 | 37.77 | 37.77 | 39.55 | 37.63 | 78.21M |
July 14, 2025 | 40.79 | 39.09 | 39.09 | 42.01 | 39.01 | 130.7M |
July 11, 2025 | 37.99 | 40.73 | 40.73 | 40.73 | 37.57 | 144.54M |
July 10, 2025 | 36 | 37.03 | 37.03 | 37.65 | 35.52 | 92.18M |
July 09, 2025 | 35.5 | 34.96 | 34.96 | 35.56 | 34.88 | 22.96M |
July 08, 2025 | 35.06 | 35.64 | 35.64 | 35.78 | 35.06 | 30.44M |
July 07, 2025 | 34.8 | 35.06 | 35.06 | 35.2 | 34.73 | 16.2M |