50.10
-0.64(-1.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 50.96 | 50.1 | 50.1 | 50.96 | 49.77 | 474,300 |
September 25, 2025 | 52.2 | 50.74 | 50.74 | 52.61 | 49.86 | 912,700 |
September 24, 2025 | 52.2 | 52.37 | 52.37 | 53.28 | 51.26 | 770,100 |
September 23, 2025 | 51.61 | 52.05 | 52.05 | 52.49 | 50.38 | 619,700 |
September 22, 2025 | 50.62 | 51.48 | 51.48 | 52.2 | 49.5 | 881,200 |
September 19, 2025 | 48.75 | 50.2 | 50.2 | 50.65 | 48.75 | 756,100 |
September 18, 2025 | 49.01 | 49.15 | 49.15 | 50 | 48.57 | 842,297 |
September 17, 2025 | 51.18 | 49.15 | 49.15 | 51.79 | 49.11 | 1.09M |
September 16, 2025 | 49.93 | 51.17 | 51.17 | 51.93 | 49.01 | 1M |
September 15, 2025 | 49.31 | 49.68 | 49.68 | 50 | 48.6 | 658,210 |
September 12, 2025 | 49.95 | 49.31 | 49.31 | 50.12 | 49.08 | 590,100 |
September 11, 2025 | 50.1 | 49.88 | 49.88 | 50.22 | 49.08 | 502,900 |
September 10, 2025 | 50.33 | 50.05 | 50.05 | 51.23 | 49.91 | 538,731 |
September 09, 2025 | 51.77 | 50.08 | 50.08 | 51.77 | 49.28 | 865,500 |
September 08, 2025 | 52.28 | 51.77 | 51.77 | 52.85 | 51.3 | 611,005 |
September 05, 2025 | 49.89 | 52.39 | 52.39 | 52.55 | 49.25 | 1.13M |
September 04, 2025 | 50.08 | 49.48 | 49.48 | 50.52 | 49.03 | 865,595 |
September 03, 2025 | 49.78 | 49.5 | 49.5 | 50.58 | 49 | 839,199 |
September 02, 2025 | 51.72 | 49.77 | 49.77 | 52.5 | 49.08 | 1.76M |
September 01, 2025 | 55.33 | 51.71 | 51.71 | 55.82 | 51 | 2.22M |
August 29, 2025 | 52.95 | 55.29 | 55.29 | 55.45 | 52.58 | 1.05M |
August 28, 2025 | 51.89 | 53.23 | 53.23 | 53.33 | 51.08 | 1.06M |
August 27, 2025 | 51.78 | 51.95 | 51.95 | 53.8 | 51.6 | 1M |
August 26, 2025 | 51.41 | 51.74 | 51.74 | 53.16 | 51.41 | 982,800 |
August 25, 2025 | 49.01 | 51.88 | 51.88 | 52 | 49 | 1.24M |
August 22, 2025 | 49.91 | 48.99 | 48.99 | 49.92 | 48.6 | 1.04M |
August 21, 2025 | 48.44 | 49.92 | 49.92 | 49.94 | 48.15 | 882,170 |
August 20, 2025 | 47.22 | 48.11 | 48.11 | 48.5 | 46.7 | 730,696 |
August 19, 2025 | 45.65 | 47.19 | 47.19 | 47.33 | 45.47 | 970,150 |
August 18, 2025 | 46.08 | 45.88 | 45.88 | 46.09 | 45.09 | 702,100 |
August 15, 2025 | 45.96 | 46.08 | 46.08 | 46.8 | 45.56 | 866,100 |
August 14, 2025 | 45.37 | 46.05 | 46.05 | 46.4 | 45 | 872,975 |
August 13, 2025 | 46.42 | 45.15 | 45.15 | 46.49 | 44.48 | 999,197 |
August 12, 2025 | 44.6 | 45.7 | 45.7 | 46.14 | 44.41 | 821,450 |
August 11, 2025 | 44.21 | 44.64 | 44.64 | 44.87 | 43.5 | 757,100 |
August 08, 2025 | 42.94 | 43.93 | 43.93 | 44.19 | 42.47 | 795,874 |
August 07, 2025 | 42.16 | 42.73 | 42.73 | 42.9 | 42.16 | 483,400 |
August 06, 2025 | 43.1 | 41.99 | 41.99 | 43.26 | 41.51 | 729,959 |
August 05, 2025 | 41.98 | 42.94 | 42.94 | 43 | 41.58 | 895,200 |
August 04, 2025 | 40.85 | 41.85 | 41.85 | 41.85 | 40.3 | 931,609 |
August 01, 2025 | 39.94 | 40.85 | 40.85 | 41.08 | 39.63 | 1.62M |
July 31, 2025 | 39.93 | 39.74 | 39.74 | 40.2 | 39.46 | 415,900 |
July 30, 2025 | 39.6 | 39.8 | 39.8 | 39.88 | 39 | 643,314 |
July 29, 2025 | 39.95 | 39.22 | 39.22 | 40 | 39.17 | 771,700 |
July 28, 2025 | 40 | 39.81 | 39.81 | 40.68 | 39.75 | 1.15M |
July 25, 2025 | 38.99 | 39.75 | 39.75 | 39.78 | 38.73 | 901,366 |
July 24, 2025 | 38.9 | 38.88 | 38.88 | 39.29 | 38.62 | 491,426 |
July 23, 2025 | 39.06 | 38.9 | 38.9 | 39.68 | 38.65 | 414,426 |
July 22, 2025 | 39.58 | 39.06 | 39.06 | 39.7 | 38.79 | 557,231 |
July 21, 2025 | 39.88 | 39.7 | 39.7 | 39.88 | 39.2 | 404,200 |
July 18, 2025 | 39.78 | 39.62 | 39.62 | 39.78 | 38.85 | 656,300 |
July 17, 2025 | 39.99 | 39.62 | 39.62 | 39.99 | 39.3 | 586,626 |
July 16, 2025 | 39.71 | 39.89 | 39.89 | 40.25 | 39.03 | 773,400 |
July 15, 2025 | 39.23 | 39.39 | 39.39 | 40.17 | 38.37 | 1.07M |
July 14, 2025 | 38.45 | 39 | 39 | 39.16 | 38.13 | 508,032 |
July 11, 2025 | 38.62 | 38.26 | 38.26 | 38.68 | 38.07 | 433,404 |
July 10, 2025 | 38.94 | 38.42 | 38.42 | 38.95 | 38.25 | 328,000 |
July 09, 2025 | 38.85 | 38.93 | 38.93 | 38.94 | 38.5 | 452,150 |
July 08, 2025 | 39.14 | 38.69 | 38.69 | 39.14 | 38.54 | 515,226 |
July 07, 2025 | 39.01 | 39.14 | 39.14 | 39.6 | 38.38 | 433,300 |