49.97
+0.27(+0.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 49.7 | 49.97 | 49.97 | 50.16 | 49.2 | 1.29M |
September 29, 2025 | 49.5 | 49.7 | 49.7 | 49.95 | 48.69 | 1.63M |
September 26, 2025 | 49.98 | 50.13 | 50.13 | 50.67 | 49.61 | 1.16M |
September 25, 2025 | 51.51 | 50.02 | 50.02 | 51.51 | 49.94 | 2.04M |
September 24, 2025 | 51.49 | 51.51 | 51.51 | 54 | 50.52 | 2.07M |
September 23, 2025 | 51.51 | 51.37 | 51.37 | 51.51 | 49.25 | 2.16M |
September 22, 2025 | 51.01 | 50.27 | 50.27 | 51.5 | 50.05 | 1.52M |
September 19, 2025 | 55.38 | 51.29 | 51.29 | 55.38 | 50.76 | 1.6M |
September 18, 2025 | 55.38 | 51.51 | 51.51 | 55.38 | 51.17 | 1.89M |
September 17, 2025 | 52.2 | 52.64 | 52.64 | 53.1 | 52.2 | 1.56M |
September 16, 2025 | 53.87 | 52.37 | 52.37 | 53.98 | 51.9 | 2.68M |
September 15, 2025 | 54.72 | 53.85 | 53.85 | 54.8 | 53.55 | 1.88M |
September 12, 2025 | 55.38 | 54.7 | 54.7 | 55.59 | 54.68 | 1.45M |
September 11, 2025 | 55.37 | 55.67 | 55.67 | 55.86 | 54.4 | 2.07M |
September 10, 2025 | 54.91 | 55.75 | 55.75 | 56.1 | 54.82 | 1.67M |
September 09, 2025 | 55.1 | 55.38 | 55.38 | 56.14 | 54.94 | 2.48M |
September 08, 2025 | 53.88 | 55.12 | 55.12 | 55.74 | 53.8 | 3.55M |
September 05, 2025 | 53.52 | 54 | 54 | 55 | 53.31 | 3.02M |
September 04, 2025 | 52.48 | 53.51 | 53.51 | 53.7 | 52.21 | 2.64M |
September 03, 2025 | 54.4 | 52.43 | 52.43 | 54.73 | 52.15 | 2.85M |
September 02, 2025 | 55.3 | 54.35 | 54.35 | 55.99 | 54.18 | 4.69M |
September 01, 2025 | 52.25 | 55.48 | 55.48 | 55.66 | 51.51 | 6.4M |
August 29, 2025 | 56 | 52.46 | 52.46 | 56.41 | 50.4 | 7.72M |
August 28, 2025 | 52.02 | 54.41 | 54.41 | 54.41 | 52.02 | 3.07M |
August 27, 2025 | 52.98 | 52.54 | 52.54 | 55.15 | 52.3 | 4.35M |
August 26, 2025 | 51.54 | 52.83 | 52.83 | 53.46 | 51.54 | 1.98M |
August 25, 2025 | 51.18 | 51.75 | 51.75 | 51.85 | 50.73 | 2.08M |
August 22, 2025 | 50.95 | 51.24 | 51.24 | 51.88 | 50.45 | 2.29M |
August 21, 2025 | 51.26 | 50.85 | 50.85 | 52.06 | 50.68 | 1.78M |
August 20, 2025 | 50.74 | 51.25 | 51.25 | 51.35 | 50.13 | 1.39M |
August 19, 2025 | 51.38 | 50.73 | 50.73 | 51.9 | 50.67 | 1.71M |
August 18, 2025 | 50.4 | 51.61 | 51.61 | 52.99 | 50.4 | 3.51M |
August 15, 2025 | 50.1 | 50.39 | 50.39 | 50.42 | 49.8 | 1.57M |
August 14, 2025 | 50.14 | 50.15 | 50.15 | 50.46 | 49.77 | 1.73M |
August 13, 2025 | 49.62 | 49.98 | 49.98 | 50.26 | 49.59 | 1.55M |
August 12, 2025 | 49.77 | 49.6 | 49.6 | 50.01 | 49.53 | 912,240 |
August 11, 2025 | 49.26 | 49.83 | 49.83 | 50.15 | 48.91 | 1.56M |
August 08, 2025 | 48.95 | 49.14 | 49.14 | 49.2 | 48.52 | 1.15M |
August 07, 2025 | 49.15 | 49.01 | 49.01 | 49.6 | 48.8 | 1.44M |
August 06, 2025 | 48.98 | 49.15 | 49.15 | 49.27 | 48.58 | 1.21M |
August 05, 2025 | 48.35 | 49 | 49 | 49.5 | 48.23 | 2M |
August 04, 2025 | 48 | 48.12 | 48.12 | 48.35 | 47.74 | 1.06M |
August 01, 2025 | 48.1 | 48.32 | 48.32 | 48.36 | 47.9 | 1.04M |
July 31, 2025 | 48.58 | 48.06 | 48.06 | 48.82 | 47.87 | 1.48M |
July 30, 2025 | 49.25 | 48.83 | 48.83 | 49.25 | 48.35 | 1.93M |
July 29, 2025 | 50.14 | 49.27 | 49.27 | 50.14 | 48.92 | 1.56M |
July 28, 2025 | 48.98 | 49.53 | 49.53 | 50.47 | 48.96 | 2.85M |
July 25, 2025 | 48.71 | 48.69 | 48.69 | 49.98 | 48.6 | 2.7M |
July 24, 2025 | 48.61 | 48.7 | 48.7 | 48.9 | 48.36 | 1.85M |
July 23, 2025 | 47.96 | 48.61 | 48.61 | 49.34 | 47.79 | 2.27M |
July 22, 2025 | 47.43 | 47.96 | 47.96 | 48.88 | 47.43 | 2.32M |
July 21, 2025 | 47.42 | 47.6 | 47.6 | 47.97 | 47.33 | 1.31M |
July 18, 2025 | 47.3 | 47.47 | 47.47 | 47.5 | 46.82 | 1.4M |
July 17, 2025 | 47.3 | 47.41 | 47.41 | 47.6 | 46.5 | 1.88M |
July 16, 2025 | 47.69 | 47.37 | 47.37 | 48.44 | 47.35 | 1.29M |
July 15, 2025 | 47.53 | 47.82 | 47.82 | 47.87 | 47.27 | 1.57M |
July 14, 2025 | 46.76 | 47.96 | 47.96 | 48 | 46.63 | 2.07M |
July 11, 2025 | 46.85 | 46.76 | 46.76 | 47 | 46.56 | 1.16M |
July 10, 2025 | 47.07 | 46.63 | 46.63 | 47.07 | 46.51 | 1.01M |
July 09, 2025 | 47.32 | 46.95 | 46.95 | 47.39 | 46.73 | 1.37M |