56.75
-0.08(-0.14%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 56.32 | 56.75 | 56.75 | 57.25 | 55.89 | 6.12M |
September 26, 2025 | 57.01 | 56.83 | 56.83 | 58.35 | 56.66 | 7.49M |
September 25, 2025 | 57.95 | 57.84 | 57.84 | 58.88 | 57.77 | 10.56M |
September 24, 2025 | 56.81 | 58.59 | 58.59 | 60 | 56.12 | 19.46M |
September 23, 2025 | 57.44 | 56.54 | 56.54 | 57.76 | 54.58 | 13.11M |
September 22, 2025 | 58.12 | 57.76 | 57.76 | 58.19 | 56.3 | 11.57M |
September 19, 2025 | 49.38 | 58.22 | 58.22 | 60.42 | 49.38 | 20.12M |
September 18, 2025 | 56.62 | 56.85 | 56.85 | 58.3 | 55.62 | 24.6M |
September 17, 2025 | 52.38 | 55.62 | 55.62 | 55.62 | 51.88 | 10.95M |
September 16, 2025 | 50.2 | 50.56 | 50.56 | 51.1 | 49.6 | 6.45M |
September 15, 2025 | 49.66 | 49.95 | 49.95 | 50.87 | 49.51 | 6.88M |
September 12, 2025 | 49.38 | 49.45 | 49.45 | 50.18 | 48.86 | 4.75M |
September 11, 2025 | 47.97 | 49.39 | 49.39 | 49.47 | 47.75 | 5.35M |
September 10, 2025 | 48.32 | 48.08 | 48.08 | 49.05 | 47.89 | 4.53M |
September 09, 2025 | 49.63 | 48.41 | 48.41 | 49.9 | 48.11 | 4.57M |
September 08, 2025 | 50.05 | 49.75 | 49.75 | 50.4 | 49.15 | 6.24M |
September 05, 2025 | 47.51 | 50.03 | 50.03 | 50.06 | 47 | 8.05M |
September 04, 2025 | 50.29 | 47.51 | 47.51 | 51.28 | 46.49 | 10.96M |
September 03, 2025 | 52.14 | 51.28 | 51.28 | 53.2 | 50.96 | 8.29M |
September 02, 2025 | 54.22 | 51.5 | 51.5 | 54.69 | 50.74 | 11.25M |
September 01, 2025 | 54.45 | 54.16 | 54.16 | 54.93 | 53.26 | 5.87M |
August 29, 2025 | 54.47 | 54.25 | 54.25 | 54.96 | 53.61 | 5.76M |
August 28, 2025 | 52.91 | 55.02 | 55.02 | 55.25 | 52.91 | 9.55M |
August 27, 2025 | 53.76 | 52.91 | 52.91 | 55.3 | 52.88 | 9.24M |
August 26, 2025 | 55 | 53.89 | 53.89 | 55.46 | 53.83 | 10.03M |
August 25, 2025 | 56.81 | 55.49 | 55.49 | 57.01 | 54.7 | 13.92M |
August 22, 2025 | 56.05 | 57.12 | 57.12 | 58.21 | 55.66 | 9.36M |
August 21, 2025 | 57 | 56.04 | 56.04 | 58.5 | 55.28 | 9.35M |
August 20, 2025 | 54.17 | 57.31 | 57.31 | 57.34 | 53.63 | 12.33M |
August 19, 2025 | 54.8 | 54.6 | 54.6 | 56.13 | 54.2 | 8.34M |
August 18, 2025 | 53.58 | 55.73 | 55.73 | 55.93 | 52.9 | 12.51M |
August 15, 2025 | 50.67 | 53 | 53 | 53.18 | 50.67 | 9M |
August 14, 2025 | 52.01 | 50.66 | 50.66 | 52.45 | 50.66 | 7.39M |
August 13, 2025 | 51.19 | 52 | 52 | 52.52 | 50.69 | 11.24M |
August 12, 2025 | 49.1 | 51.19 | 51.19 | 51.5 | 48.74 | 13.98M |
August 11, 2025 | 49.88 | 49.2 | 49.2 | 50.1 | 49 | 7.56M |
August 08, 2025 | 50.6 | 50 | 50 | 52.32 | 49.67 | 9.02M |
August 07, 2025 | 50.05 | 50.79 | 50.79 | 51.22 | 49.64 | 9.4M |
August 06, 2025 | 49.6 | 49.95 | 49.95 | 50.59 | 49.6 | 9.97M |
August 05, 2025 | 48.5 | 49.89 | 49.89 | 50.8 | 48.14 | 13.19M |
August 04, 2025 | 46.81 | 48.72 | 48.72 | 49.01 | 46.75 | 8.02M |
August 01, 2025 | 47.73 | 46.9 | 46.9 | 47.73 | 46.68 | 4.91M |
July 31, 2025 | 47.92 | 47.58 | 47.58 | 48.84 | 47.28 | 8.26M |
July 30, 2025 | 49.57 | 48.05 | 48.05 | 49.59 | 47.8 | 10.55M |
July 29, 2025 | 48.76 | 49.98 | 49.98 | 50.3 | 48.37 | 12.02M |
July 28, 2025 | 48.52 | 48.85 | 48.85 | 49.87 | 48.01 | 9.92M |
July 25, 2025 | 47.41 | 49.15 | 49.15 | 49.6 | 46.93 | 16.16M |
July 24, 2025 | 45.94 | 47.4 | 47.4 | 47.5 | 45.74 | 12.54M |
July 23, 2025 | 45.44 | 45.97 | 45.97 | 47.13 | 45 | 8.71M |
July 22, 2025 | 46.19 | 45.63 | 45.63 | 46.49 | 45.4 | 6.56M |
July 21, 2025 | 45.5 | 46.23 | 46.23 | 46.77 | 45 | 9.61M |
July 18, 2025 | 46.02 | 46.76 | 46.76 | 46.81 | 45.45 | 8.71M |
July 17, 2025 | 44.3 | 46.15 | 46.15 | 46.92 | 44.11 | 11.12M |
July 16, 2025 | 43.9 | 44.4 | 44.4 | 45.89 | 43.89 | 6.15M |
July 15, 2025 | 45.3 | 43.91 | 43.91 | 45.48 | 43.88 | 7.25M |
July 14, 2025 | 45.14 | 45.55 | 45.55 | 46.08 | 45.07 | 5.43M |
July 11, 2025 | 44.56 | 45.37 | 45.37 | 45.84 | 44.42 | 5.42M |
July 10, 2025 | 45.62 | 44.92 | 44.92 | 45.74 | 44.5 | 3.98M |
July 09, 2025 | 45.59 | 44.81 | 44.81 | 45.62 | 44.68 | 4.92M |
July 08, 2025 | 44.96 | 45.58 | 45.58 | 45.62 | 44.83 | 5.54M |