46.70
+0.95(+2.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 45.7 | 46.7 | 46.7 | 47.77 | 45.37 | 47.33M |
September 29, 2025 | 44.78 | 45.75 | 45.75 | 47.14 | 44.78 | 50.18M |
September 26, 2025 | 44.66 | 44.35 | 44.35 | 45.7 | 44.3 | 37.21M |
September 25, 2025 | 46.6 | 45.39 | 45.39 | 48.18 | 45.35 | 80.31M |
September 24, 2025 | 40.4 | 44.59 | 44.59 | 44.59 | 40.37 | 38.73M |
September 23, 2025 | 42.09 | 40.54 | 40.54 | 42.39 | 39.8 | 34.38M |
September 22, 2025 | 42.7 | 41.97 | 41.97 | 43.97 | 41.68 | 28.22M |
September 19, 2025 | 42.7 | 42.86 | 42.86 | 44 | 42.58 | 30.53M |
September 18, 2025 | 44.21 | 42.83 | 42.83 | 44.36 | 42.4 | 39.08M |
September 17, 2025 | 44.25 | 44.41 | 44.41 | 44.7 | 43.03 | 39.54M |
September 16, 2025 | 43.3 | 44.26 | 44.26 | 44.79 | 41.8 | 57.86M |
September 15, 2025 | 43.05 | 43.56 | 43.56 | 44.73 | 43.03 | 53.84M |
September 12, 2025 | 44.85 | 43.21 | 43.21 | 45.48 | 42.68 | 69.82M |
September 11, 2025 | 44.1 | 45.48 | 45.48 | 46.2 | 43 | 88.12M |
September 10, 2025 | 38.8 | 43.56 | 43.56 | 43.56 | 38.78 | 64.27M |
September 09, 2025 | 39.52 | 39.6 | 39.6 | 41.08 | 38.73 | 70.45M |
September 08, 2025 | 39 | 39.6 | 39.6 | 40.5 | 38.58 | 93.08M |
September 05, 2025 | 33.6 | 36.98 | 36.98 | 36.98 | 33.59 | 55.98M |
September 04, 2025 | 33.04 | 33.62 | 33.62 | 34.99 | 32.99 | 54.93M |
September 03, 2025 | 32.7 | 32.73 | 32.73 | 33.68 | 32.56 | 33.8M |
September 02, 2025 | 32.69 | 32.58 | 32.58 | 33.69 | 32.35 | 33.6M |
September 01, 2025 | 32.42 | 32.6 | 32.6 | 33 | 32.27 | 28.94M |
August 29, 2025 | 31.41 | 32.3 | 32.3 | 33.1 | 31.39 | 42.81M |
August 28, 2025 | 31.11 | 31.47 | 31.47 | 32.07 | 30.6 | 24.86M |
August 27, 2025 | 32.03 | 31.11 | 31.11 | 32.54 | 31.1 | 26.58M |
August 26, 2025 | 32.11 | 31.95 | 31.95 | 32.32 | 31.85 | 20.64M |
August 25, 2025 | 32.01 | 32.24 | 32.24 | 32.6 | 31.92 | 19.84M |
August 22, 2025 | 31.41 | 31.89 | 31.89 | 31.96 | 31.31 | 15.47M |
August 21, 2025 | 31.96 | 31.45 | 31.45 | 32.08 | 31.26 | 15.49M |
August 20, 2025 | 31.92 | 32.02 | 32.02 | 32.04 | 31.42 | 14.69M |
August 19, 2025 | 31.99 | 31.99 | 31.99 | 32.32 | 31.54 | 17.04M |
August 18, 2025 | 32.28 | 32.07 | 32.07 | 32.43 | 31.92 | 20.08M |
August 15, 2025 | 31.03 | 32.07 | 32.07 | 32.16 | 31.02 | 20.75M |
August 14, 2025 | 32.1 | 31.15 | 31.15 | 32.33 | 31.01 | 20.35M |
August 13, 2025 | 32.11 | 31.78 | 31.78 | 32.66 | 31.69 | 27.74M |
August 12, 2025 | 31.68 | 31.33 | 31.33 | 31.69 | 31 | 16.93M |
August 11, 2025 | 30.48 | 31.72 | 31.72 | 31.77 | 30.41 | 30.67M |
August 08, 2025 | 30.36 | 30.07 | 30.07 | 30.66 | 30.05 | 11.52M |
August 07, 2025 | 30.63 | 30.39 | 30.39 | 30.81 | 30.15 | 14.83M |
August 06, 2025 | 30.71 | 30.64 | 30.64 | 30.75 | 30.28 | 19.97M |
August 05, 2025 | 29.53 | 30.87 | 30.87 | 31.87 | 29.5 | 38.44M |
August 04, 2025 | 29.44 | 29.52 | 29.52 | 29.52 | 28.82 | 12.49M |
August 01, 2025 | 29.59 | 29.56 | 29.56 | 29.94 | 29.44 | 10.92M |
July 31, 2025 | 30.29 | 29.58 | 29.58 | 30.45 | 29.45 | 16.9M |
July 30, 2025 | 31.27 | 30.33 | 30.33 | 31.34 | 30.15 | 20.84M |
July 29, 2025 | 30.83 | 31.27 | 31.27 | 31.35 | 30.61 | 19.07M |
July 28, 2025 | 30.16 | 30.96 | 30.96 | 31.04 | 30 | 20.26M |
July 25, 2025 | 30.72 | 30.48 | 30.48 | 31.1 | 30.36 | 24.09M |
July 24, 2025 | 29.35 | 30.34 | 30.34 | 30.35 | 29.32 | 25.56M |
July 23, 2025 | 29.6 | 29.38 | 29.38 | 30.17 | 29.33 | 19.57M |
July 22, 2025 | 29.2 | 29.59 | 29.59 | 29.86 | 29.09 | 19.7M |
July 21, 2025 | 29.15 | 29.24 | 29.24 | 29.24 | 28.95 | 9.65M |
July 18, 2025 | 29.17 | 29.13 | 29.13 | 29.57 | 28.96 | 15.66M |
July 17, 2025 | 28.26 | 29.12 | 29.12 | 29.2 | 28.11 | 20.21M |
July 16, 2025 | 28.11 | 28.19 | 28.19 | 28.44 | 28.06 | 8.12M |
July 15, 2025 | 28.55 | 28.19 | 28.19 | 28.71 | 27.82 | 14.1M |
July 14, 2025 | 28.6 | 28.51 | 28.51 | 29.22 | 28.41 | 15.27M |
July 11, 2025 | 28.79 | 28.56 | 28.56 | 29.07 | 28.52 | 15.23M |
July 10, 2025 | 28.45 | 28.79 | 28.79 | 28.92 | 28.38 | 14.79M |
July 09, 2025 | 29.39 | 28.89 | 28.89 | 29.45 | 28.84 | 11.92M |