92.20
-5.48(-5.61%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 98 | 92.2 | 92.2 | 100.89 | 92.2 | 114.43M |
September 25, 2025 | 91.1 | 97.68 | 97.68 | 97.68 | 90.18 | 103.32M |
September 24, 2025 | 86.96 | 88.8 | 88.8 | 89.33 | 85.4 | 69.74M |
September 23, 2025 | 93.98 | 88.25 | 88.25 | 95.55 | 85.94 | 116.21M |
September 22, 2025 | 91.92 | 92.35 | 92.35 | 93.76 | 87.03 | 95.27M |
September 19, 2025 | 88.3 | 91.12 | 91.12 | 94.54 | 87.5 | 99.19M |
September 18, 2025 | 71 | 87.57 | 87.57 | 91.33 | 71 | 119.19M |
September 17, 2025 | 82.48 | 85.57 | 85.57 | 86.92 | 82.1 | 90.84M |
September 16, 2025 | 81.58 | 81.34 | 81.34 | 83.99 | 80.28 | 85.6M |
September 15, 2025 | 78.53 | 81.26 | 81.26 | 83.98 | 76.9 | 109.52M |
September 12, 2025 | 71 | 77.09 | 77.09 | 78.5 | 70.43 | 130.3M |
September 11, 2025 | 68.3 | 72.27 | 72.27 | 72.27 | 67.5 | 96.53M |
September 10, 2025 | 66 | 65.7 | 65.7 | 66.95 | 64.59 | 60.46M |
September 09, 2025 | 65.82 | 64.73 | 64.73 | 66.69 | 64.29 | 50.39M |
September 08, 2025 | 66.88 | 66.79 | 66.79 | 67.94 | 64.78 | 75.43M |
September 05, 2025 | 64.41 | 67.54 | 67.54 | 67.67 | 62.5 | 113.3M |
September 04, 2025 | 72.98 | 64.8 | 64.8 | 73.4 | 64.8 | 110.29M |
September 03, 2025 | 75.51 | 72 | 72 | 75.7 | 70.53 | 124.04M |
September 02, 2025 | 75.39 | 74.26 | 74.26 | 80.12 | 73.12 | 180.51M |
September 01, 2025 | 74.5 | 75.26 | 75.26 | 75.26 | 72.8 | 118.78M |
August 29, 2025 | 64.65 | 68.42 | 68.42 | 69.6 | 63.03 | 104.95M |
August 28, 2025 | 60.56 | 64.4 | 64.4 | 64.43 | 60.56 | 103.5M |
August 27, 2025 | 60.18 | 60.88 | 60.88 | 63.87 | 60.18 | 97.05M |
August 26, 2025 | 59.92 | 60.07 | 60.07 | 61.42 | 59.2 | 65.34M |
August 25, 2025 | 60.53 | 59.97 | 59.97 | 61.5 | 59.2 | 107.22M |
August 22, 2025 | 55.02 | 58.63 | 58.63 | 59.64 | 55.02 | 92.28M |
August 21, 2025 | 55.6 | 54.55 | 54.55 | 56.18 | 54.26 | 59.33M |
August 20, 2025 | 52.05 | 54.78 | 54.78 | 55.28 | 51.08 | 63.88M |
August 19, 2025 | 52.49 | 52.83 | 52.83 | 54.44 | 52.28 | 54.27M |
August 18, 2025 | 51.52 | 52.24 | 52.24 | 52.74 | 51.35 | 51.38M |
August 15, 2025 | 51.35 | 51.52 | 51.52 | 52.35 | 51.14 | 38.36M |
August 14, 2025 | 52.7 | 51.64 | 51.64 | 52.83 | 51.4 | 33.98M |
August 13, 2025 | 51.74 | 53 | 53 | 53.2 | 51.46 | 49.37M |
August 12, 2025 | 49.44 | 51.67 | 51.67 | 51.85 | 49.44 | 28.97M |
August 11, 2025 | 49.4 | 51.38 | 51.38 | 51.38 | 49.35 | 40.62M |
August 08, 2025 | 49.44 | 49.43 | 49.43 | 50.12 | 49.21 | 20.8M |
August 07, 2025 | 50.98 | 49.6 | 49.6 | 51.25 | 48.75 | 46.68M |
August 06, 2025 | 50.82 | 51.02 | 51.02 | 51.59 | 50.71 | 24.9M |
August 05, 2025 | 50.66 | 51.1 | 51.1 | 51.7 | 50.06 | 37.81M |
August 04, 2025 | 49.65 | 50.06 | 50.06 | 50.49 | 49.52 | 24.27M |
August 01, 2025 | 50.39 | 50.08 | 50.08 | 51.48 | 49.45 | 38.83M |
July 31, 2025 | 50.93 | 50.56 | 50.56 | 52.35 | 50.24 | 55.19M |
July 30, 2025 | 51.15 | 50.28 | 50.28 | 51.23 | 49.81 | 35.16M |
July 29, 2025 | 50.03 | 51.45 | 51.45 | 51.5 | 49.7 | 47.4M |
July 28, 2025 | 48.77 | 50.42 | 50.42 | 50.83 | 48.58 | 64.33M |
July 25, 2025 | 48.08 | 47.85 | 47.85 | 48.17 | 47.41 | 20.1M |
July 24, 2025 | 48.76 | 48.07 | 48.07 | 48.87 | 47.6 | 29.17M |
July 23, 2025 | 48.23 | 48.03 | 48.03 | 48.4 | 47.7 | 24.74M |
July 22, 2025 | 48.2 | 48.74 | 48.74 | 50.44 | 48.08 | 42.63M |
July 21, 2025 | 48.51 | 48.17 | 48.17 | 48.82 | 47.72 | 29.91M |
July 18, 2025 | 49.75 | 48.82 | 48.82 | 50.2 | 48.69 | 28.86M |
July 17, 2025 | 47.7 | 49.55 | 49.55 | 50.5 | 47.59 | 45.82M |
July 16, 2025 | 48.27 | 47.7 | 47.7 | 49.09 | 47.65 | 38.96M |
July 15, 2025 | 46.19 | 48.27 | 48.27 | 48.66 | 46.17 | 56.3M |
July 14, 2025 | 46.33 | 45.94 | 45.94 | 46.58 | 45.8 | 18.99M |
July 11, 2025 | 47 | 46.34 | 46.34 | 47.18 | 46.3 | 26.08M |
July 10, 2025 | 47.78 | 47.18 | 47.18 | 47.78 | 46.5 | 27.91M |
July 09, 2025 | 46.56 | 47.32 | 47.32 | 48.29 | 46.33 | 62.73M |
July 08, 2025 | 44.53 | 44.93 | 44.93 | 45.15 | 44.31 | 36.86M |
July 07, 2025 | 45 | 44.47 | 44.47 | 45.25 | 44 | 17.56M |