45.79
-0.51(-1.10%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 46.49 | 45.79 | 45.79 | 46.88 | 45.5 | 4.32M |
September 29, 2025 | 45.59 | 46.3 | 46.3 | 46.55 | 45.57 | 4.55M |
September 26, 2025 | 47.79 | 45.76 | 45.76 | 47.79 | 45.7 | 7.65M |
September 25, 2025 | 46.87 | 47.86 | 47.86 | 47.93 | 46.52 | 8.11M |
September 24, 2025 | 46.38 | 46.77 | 46.77 | 47.1 | 45.81 | 4.44M |
September 23, 2025 | 46.8 | 46.82 | 46.82 | 47.3 | 45.58 | 5.26M |
September 22, 2025 | 46.62 | 46.75 | 46.75 | 47.77 | 46.35 | 4.53M |
September 19, 2025 | 47.02 | 46.62 | 46.62 | 47.8 | 46.3 | 4.1M |
September 18, 2025 | 47.34 | 46.83 | 46.83 | 48.49 | 46.21 | 6.84M |
September 17, 2025 | 46.9 | 47.33 | 47.33 | 47.88 | 46.52 | 4.49M |
September 16, 2025 | 46.61 | 46.93 | 46.93 | 47.8 | 46.31 | 4.34M |
September 15, 2025 | 46.19 | 46.95 | 46.95 | 47.89 | 46.19 | 5.33M |
September 12, 2025 | 46.54 | 46.5 | 46.5 | 47.65 | 45.8 | 4.63M |
September 11, 2025 | 45.21 | 46.54 | 46.54 | 47.08 | 44.88 | 7.18M |
September 10, 2025 | 43.87 | 45.18 | 45.18 | 46.52 | 43.87 | 7.96M |
September 09, 2025 | 45.29 | 43.65 | 43.65 | 45.29 | 43.53 | 3.69M |
September 08, 2025 | 44.76 | 45.32 | 45.32 | 45.85 | 44.44 | 6.43M |
September 05, 2025 | 44.58 | 45.65 | 45.65 | 45.85 | 44.19 | 6.72M |
September 04, 2025 | 46.9 | 44.27 | 44.27 | 47.44 | 43.56 | 8.58M |
September 03, 2025 | 47.61 | 46.9 | 46.9 | 47.95 | 46.52 | 5.57M |
September 02, 2025 | 50.08 | 47.47 | 47.47 | 50.08 | 46.76 | 9.36M |
September 01, 2025 | 49.94 | 50.09 | 50.09 | 51.97 | 49.2 | 10.31M |
August 29, 2025 | 52 | 49.94 | 49.94 | 52.01 | 49 | 11.93M |
August 28, 2025 | 49.29 | 52.21 | 52.21 | 52.75 | 49.28 | 14.32M |
August 27, 2025 | 49.55 | 49.46 | 49.46 | 51.8 | 49.46 | 11.37M |
August 26, 2025 | 51.37 | 49.56 | 49.56 | 51.59 | 49.52 | 9.19M |
August 25, 2025 | 51.94 | 51.36 | 51.36 | 53.15 | 50.5 | 15.68M |
August 22, 2025 | 47.21 | 52.45 | 52.45 | 52.45 | 47.15 | 13.04M |
August 21, 2025 | 51.02 | 47.68 | 47.68 | 51.4 | 47.19 | 15.7M |
August 20, 2025 | 50.26 | 51.7 | 51.7 | 53.1 | 49.73 | 16.36M |
August 19, 2025 | 50.5 | 50.69 | 50.69 | 52.2 | 49.16 | 22.74M |
August 18, 2025 | 54.36 | 53.34 | 53.34 | 54.81 | 52.95 | 30.87M |
August 15, 2025 | 45.27 | 49.83 | 49.83 | 49.83 | 45.03 | 12.5M |
August 14, 2025 | 43.45 | 45.3 | 45.3 | 45.98 | 42.71 | 11.93M |
August 13, 2025 | 41.81 | 43.59 | 43.59 | 44.15 | 41.22 | 9.28M |
August 12, 2025 | 40.63 | 41.51 | 41.51 | 43.09 | 40.56 | 8.53M |
August 11, 2025 | 39.43 | 40.75 | 40.75 | 41.26 | 39.38 | 5.24M |
August 08, 2025 | 39.9 | 39.38 | 39.38 | 40.07 | 39.24 | 2.37M |
August 07, 2025 | 40.63 | 39.98 | 39.98 | 41.01 | 39.8 | 3.21M |
August 06, 2025 | 39.98 | 40.72 | 40.72 | 41.24 | 39.58 | 5.41M |
August 05, 2025 | 38.98 | 40.01 | 40.01 | 40.1 | 38.77 | 4.89M |
August 04, 2025 | 38.84 | 38.8 | 38.8 | 39 | 38.5 | 3.46M |
August 01, 2025 | 39.28 | 39 | 39 | 39.92 | 38.83 | 3.29M |
July 31, 2025 | 38.68 | 39.41 | 39.41 | 41.14 | 38.65 | 8.81M |
July 30, 2025 | 39.33 | 38.73 | 38.73 | 39.55 | 38.51 | 3.65M |
July 29, 2025 | 39.79 | 39.55 | 39.55 | 39.96 | 38.84 | 4.47M |
July 28, 2025 | 39.61 | 39.79 | 39.79 | 39.92 | 39.37 | 2.57M |
July 25, 2025 | 39.66 | 39.56 | 39.56 | 39.82 | 39.16 | 2.11M |
July 24, 2025 | 39.18 | 39.54 | 39.54 | 40.1 | 39.11 | 3.44M |
July 23, 2025 | 39.13 | 39.1 | 39.1 | 39.58 | 38.94 | 2.82M |
July 22, 2025 | 39.25 | 39.13 | 39.13 | 40.63 | 38.96 | 3.86M |
July 21, 2025 | 38.8 | 39.25 | 39.25 | 39.82 | 38.78 | 5.11M |
July 18, 2025 | 39.95 | 38.95 | 38.95 | 40.01 | 38.72 | 5.6M |
July 17, 2025 | 39.28 | 39.77 | 39.77 | 40.14 | 39.2 | 3.28M |
July 16, 2025 | 39.36 | 39.37 | 39.37 | 40.14 | 39.15 | 3.66M |
July 15, 2025 | 39.4 | 39.15 | 39.15 | 39.69 | 38.81 | 3.7M |
July 14, 2025 | 39.26 | 39.36 | 39.36 | 39.7 | 38.85 | 2.12M |
July 11, 2025 | 39.31 | 38.97 | 38.97 | 39.41 | 38.6 | 2.92M |
July 10, 2025 | 40.07 | 39.24 | 39.24 | 40.08 | 39.23 | 2.32M |
July 09, 2025 | 41 | 39.84 | 39.84 | 41.68 | 39.75 | 3.72M |