48.27
-0.16(-0.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 48.4 | 48.27 | 48.27 | 48.7 | 47.63 | 5.3M |
September 26, 2025 | 49.98 | 48.43 | 48.43 | 50.07 | 48.43 | 7.29M |
September 25, 2025 | 49.8 | 49.94 | 49.94 | 50.48 | 49.52 | 6.82M |
September 24, 2025 | 50.32 | 49.75 | 49.75 | 50.32 | 47.91 | 7.14M |
September 23, 2025 | 50 | 48.7 | 48.7 | 50.56 | 47.53 | 8.94M |
September 22, 2025 | 49.79 | 50.21 | 50.21 | 50.66 | 49.6 | 6.63M |
September 19, 2025 | 50.32 | 49.3 | 49.3 | 50.73 | 49 | 8.47M |
September 18, 2025 | 50.8 | 50.57 | 50.57 | 52.18 | 50.2 | 12.3M |
September 17, 2025 | 51.17 | 50.92 | 50.92 | 51.93 | 50.82 | 7.69M |
September 16, 2025 | 51.01 | 51.37 | 51.37 | 51.54 | 50.33 | 8.27M |
September 15, 2025 | 52 | 51.3 | 51.3 | 52.48 | 50.72 | 9.28M |
September 12, 2025 | 50.2 | 51.42 | 51.42 | 51.81 | 50 | 12.52M |
September 11, 2025 | 49.23 | 50.5 | 50.5 | 50.68 | 48.4 | 10.96M |
September 10, 2025 | 49.5 | 49.23 | 49.23 | 50.3 | 49.09 | 7.35M |
September 09, 2025 | 50.71 | 48.86 | 48.86 | 50.71 | 48.68 | 8.23M |
September 08, 2025 | 49.88 | 50.85 | 50.85 | 51.29 | 49.05 | 10.68M |
September 05, 2025 | 48.6 | 49.77 | 49.77 | 50 | 48.11 | 9.46M |
September 04, 2025 | 50.17 | 48.25 | 48.25 | 50.79 | 47.27 | 11.36M |
September 03, 2025 | 52 | 50.1 | 50.1 | 52.35 | 49.7 | 11.44M |
September 02, 2025 | 56 | 52.05 | 52.05 | 56.1 | 51.17 | 18.74M |
September 01, 2025 | 56.9 | 56.32 | 56.32 | 57 | 54.58 | 13.84M |
August 29, 2025 | 58.97 | 56.7 | 56.7 | 58.98 | 56.01 | 20.26M |
August 28, 2025 | 57.02 | 58.97 | 58.97 | 61.75 | 55.3 | 37.23M |
August 27, 2025 | 54.88 | 56.39 | 56.39 | 58.84 | 54.02 | 37.34M |
August 26, 2025 | 52.8 | 53.49 | 53.49 | 54.81 | 52.3 | 14.79M |
August 25, 2025 | 53.59 | 53.28 | 53.28 | 54.43 | 52.63 | 18.16M |
August 22, 2025 | 51.9 | 53.53 | 53.53 | 54.5 | 51.51 | 19.13M |
August 21, 2025 | 52.64 | 51.26 | 51.26 | 52.85 | 50.71 | 11.09M |
August 20, 2025 | 52.55 | 52.39 | 52.39 | 52.56 | 51.34 | 13M |
August 19, 2025 | 51.81 | 52.94 | 52.94 | 53.8 | 51.3 | 18.58M |
August 18, 2025 | 50.01 | 52.27 | 52.27 | 52.7 | 49.93 | 20.08M |
August 15, 2025 | 49.68 | 50.15 | 50.15 | 50.49 | 49.4 | 11.98M |
August 14, 2025 | 50.7 | 49.88 | 49.88 | 51 | 49.69 | 14.92M |
August 13, 2025 | 49.02 | 50.45 | 50.45 | 50.99 | 48.75 | 20.06M |
August 12, 2025 | 49 | 49.3 | 49.3 | 49.38 | 48.26 | 12.92M |
August 11, 2025 | 49.41 | 49.51 | 49.51 | 49.86 | 48.61 | 16.22M |
August 08, 2025 | 49.98 | 49.2 | 49.2 | 50.67 | 49.06 | 15.42M |
August 07, 2025 | 49.88 | 50.06 | 50.06 | 52.39 | 49.88 | 25.72M |
August 06, 2025 | 49.83 | 50.64 | 50.64 | 52.99 | 49.4 | 36.17M |
August 05, 2025 | 46.47 | 49.3 | 49.3 | 50.22 | 45.8 | 30.98M |
August 04, 2025 | 45.46 | 46.38 | 46.38 | 47.18 | 45.46 | 12.48M |
August 01, 2025 | 44.83 | 45.67 | 45.67 | 46.25 | 44.06 | 13.93M |
July 31, 2025 | 44.05 | 44.38 | 44.38 | 46.3 | 44.05 | 11.71M |
July 30, 2025 | 45.25 | 44.1 | 44.1 | 45.38 | 43.89 | 8M |
July 29, 2025 | 45.5 | 45.49 | 45.49 | 45.65 | 45.03 | 5.11M |
July 28, 2025 | 45.99 | 45.72 | 45.72 | 46.19 | 45.28 | 8.34M |
July 25, 2025 | 44.56 | 45.6 | 45.6 | 45.66 | 44.56 | 9.07M |
July 24, 2025 | 44.03 | 44.44 | 44.44 | 45 | 44.03 | 4.88M |
July 23, 2025 | 44.58 | 44.18 | 44.18 | 44.87 | 44.02 | 5.76M |
July 22, 2025 | 45.54 | 44.6 | 44.6 | 45.54 | 44.37 | 7.54M |
July 21, 2025 | 45.45 | 45.58 | 45.58 | 46.06 | 45.27 | 5.76M |
July 18, 2025 | 45.96 | 45.73 | 45.73 | 46.5 | 45.51 | 8.11M |
July 17, 2025 | 44.59 | 45.81 | 45.81 | 46.15 | 44.3 | 12.02M |
July 16, 2025 | 44.36 | 44.58 | 44.58 | 45.32 | 44.01 | 7.49M |
July 15, 2025 | 43 | 44.31 | 44.31 | 44.45 | 41.6 | 11.3M |
July 14, 2025 | 44.5 | 44.58 | 44.58 | 44.72 | 44.1 | 4.36M |
July 11, 2025 | 44.38 | 44.55 | 44.55 | 44.93 | 43.44 | 6.08M |
July 10, 2025 | 44.77 | 44.42 | 44.42 | 45.17 | 44.02 | 4.55M |
July 09, 2025 | 44.97 | 44.98 | 44.98 | 45.51 | 44.75 | 5.59M |
July 08, 2025 | 44.28 | 44.94 | 44.94 | 45.05 | 44 | 4.7M |