62.60
-3.3(-5.01%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 64.66 | 62.6 | 62.6 | 65.44 | 62.6 | 18.92M |
September 25, 2025 | 61.79 | 65.9 | 65.9 | 67.13 | 61.66 | 27.77M |
September 24, 2025 | 57.93 | 63.83 | 63.83 | 67.3 | 57.55 | 36.92M |
September 23, 2025 | 57.39 | 58.18 | 58.18 | 58.59 | 54.78 | 18.51M |
September 22, 2025 | 55.63 | 57.52 | 57.52 | 57.52 | 54.72 | 17.53M |
September 19, 2025 | 53.98 | 55.63 | 55.63 | 56.71 | 53.98 | 20.59M |
September 18, 2025 | 54.25 | 53.98 | 53.98 | 56.38 | 53.11 | 19.89M |
September 17, 2025 | 52.98 | 54.25 | 54.25 | 55.21 | 52.98 | 13.54M |
September 16, 2025 | 53 | 53.02 | 53.02 | 53.66 | 52.58 | 7.43M |
September 15, 2025 | 54.9 | 53.09 | 53.09 | 54.96 | 53.01 | 10.33M |
September 12, 2025 | 52.5 | 54.13 | 54.13 | 54.88 | 52.08 | 15.36M |
September 11, 2025 | 50.65 | 52.89 | 52.89 | 53.1 | 50.27 | 13.06M |
September 10, 2025 | 51.22 | 50.84 | 50.84 | 51.49 | 50.43 | 6.7M |
September 09, 2025 | 51.39 | 50.46 | 50.46 | 51.67 | 50.27 | 7.54M |
September 08, 2025 | 52.3 | 52.1 | 52.1 | 52.35 | 51.27 | 8.72M |
September 05, 2025 | 50.65 | 52.45 | 52.45 | 52.65 | 50.65 | 10.92M |
September 04, 2025 | 53.45 | 50.59 | 50.59 | 53.98 | 49.59 | 17.22M |
September 03, 2025 | 54 | 53.98 | 53.98 | 55.68 | 52.88 | 14.8M |
September 02, 2025 | 55.9 | 53.35 | 53.35 | 56.13 | 52.81 | 17.36M |
September 01, 2025 | 57.38 | 56.16 | 56.16 | 58 | 55.1 | 19.07M |
August 29, 2025 | 59.2 | 56.4 | 56.4 | 59.5 | 55.45 | 26.35M |
August 28, 2025 | 54.55 | 60.1 | 60.1 | 62.88 | 54.55 | 41.76M |
August 27, 2025 | 53.75 | 53.14 | 53.14 | 55.74 | 53.1 | 16.22M |
August 26, 2025 | 55.69 | 53.75 | 53.75 | 55.69 | 53.21 | 17.69M |
August 25, 2025 | 57.35 | 55.98 | 55.98 | 57.89 | 54.69 | 22.91M |
August 22, 2025 | 54.59 | 57.31 | 57.31 | 58.68 | 54.22 | 25.32M |
August 21, 2025 | 56.5 | 54.6 | 54.6 | 58.86 | 54.5 | 24.99M |
August 20, 2025 | 51 | 56.82 | 56.82 | 56.9 | 49.81 | 27.07M |
August 19, 2025 | 49.79 | 51.49 | 51.49 | 52.7 | 49.79 | 19.41M |
August 18, 2025 | 49.99 | 50.92 | 50.92 | 52.18 | 48.7 | 24.14M |
August 15, 2025 | 45.86 | 49 | 49 | 49.86 | 45.86 | 21.7M |
August 14, 2025 | 47.15 | 46.06 | 46.06 | 47.59 | 45.69 | 15.77M |
August 13, 2025 | 47.19 | 47.18 | 47.18 | 48.88 | 46.96 | 24.07M |
August 12, 2025 | 44.71 | 47.05 | 47.05 | 48.11 | 43.43 | 26.01M |
August 11, 2025 | 42.99 | 43.97 | 43.97 | 44.71 | 42.9 | 9.91M |
August 08, 2025 | 43.75 | 43.25 | 43.25 | 44.38 | 43.01 | 8.8M |
August 07, 2025 | 43.8 | 44.31 | 44.31 | 44.65 | 43.14 | 15.57M |
August 06, 2025 | 41.65 | 43.91 | 43.91 | 44.44 | 41.51 | 14.76M |
August 05, 2025 | 41.79 | 41.9 | 41.9 | 42.5 | 41.4 | 7.24M |
August 04, 2025 | 41.16 | 41.63 | 41.63 | 41.7 | 40.73 | 5.36M |
August 01, 2025 | 41.6 | 41.37 | 41.37 | 41.99 | 41.15 | 5.07M |
July 31, 2025 | 42.7 | 41.74 | 41.74 | 43.02 | 41.47 | 10.3M |
July 30, 2025 | 42.52 | 42.72 | 42.72 | 43.67 | 42.35 | 10.64M |
July 29, 2025 | 42.43 | 42.57 | 42.57 | 43.11 | 42.16 | 9.16M |
July 28, 2025 | 42.78 | 43.01 | 43.01 | 43.38 | 42.2 | 15.35M |
July 25, 2025 | 41 | 42.4 | 42.4 | 42.46 | 40.9 | 16.32M |
July 24, 2025 | 39.11 | 40.73 | 40.73 | 41.2 | 39.02 | 14.02M |
July 23, 2025 | 39.12 | 39.11 | 39.11 | 39.55 | 38.92 | 5.42M |
July 22, 2025 | 39.4 | 39.21 | 39.21 | 39.97 | 39.04 | 6.07M |
July 21, 2025 | 39.6 | 39.31 | 39.31 | 39.6 | 39.12 | 4.77M |
July 18, 2025 | 39.5 | 39.74 | 39.74 | 39.77 | 38.99 | 6.36M |
July 17, 2025 | 38 | 39.41 | 39.41 | 39.6 | 37.9 | 7.09M |
July 16, 2025 | 38.5 | 38.17 | 38.17 | 38.9 | 37.93 | 4.34M |
July 15, 2025 | 38.33 | 38.55 | 38.55 | 38.67 | 37.92 | 3.94M |
July 14, 2025 | 38.89 | 38.46 | 38.46 | 38.93 | 38.3 | 3.04M |
July 11, 2025 | 38.5 | 38.65 | 38.65 | 38.88 | 38.18 | 4.39M |
July 10, 2025 | 38.23 | 38.59 | 38.59 | 38.92 | 38.04 | 3.99M |
July 09, 2025 | 38.7 | 38.38 | 38.38 | 38.97 | 38.22 | 3.7M |
July 08, 2025 | 38.16 | 38.72 | 38.72 | 39.26 | 38.09 | 5.32M |
July 07, 2025 | 37.69 | 38.17 | 38.17 | 38.65 | 37.62 | 4.54M |