52.10
-0.35(-0.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 38.28 | 37.83 | 37.83 | 38.45 | 37.46 | 4.8M |
July 03, 2025 | 38.34 | 38.32 | 38.32 | 38.69 | 38.01 | 4.52M |
July 02, 2025 | 39.08 | 38.52 | 38.52 | 39.26 | 38.38 | 8.3M |
July 01, 2025 | 38.75 | 39.52 | 39.52 | 40.5 | 38.51 | 13.17M |
June 30, 2025 | 37.98 | 38.8 | 38.8 | 39.1 | 37.91 | 8.42M |
June 27, 2025 | 37.51 | 37.59 | 37.59 | 37.92 | 37.33 | 4.19M |
June 26, 2025 | 37.74 | 37.51 | 37.51 | 38.1 | 37.4 | 4.51M |
June 25, 2025 | 37.71 | 37.72 | 37.72 | 37.8 | 37.3 | 4.8M |
June 24, 2025 | 37.23 | 37.59 | 37.59 | 37.69 | 37.06 | 6.68M |
June 23, 2025 | 36 | 37.23 | 37.23 | 37.6 | 35.7 | 8.58M |
June 20, 2025 | 35.3 | 36.12 | 36.12 | 36.96 | 34.95 | 7.37M |
June 19, 2025 | 35.48 | 35.3 | 35.3 | 36.08 | 35.12 | 2.63M |
June 18, 2025 | 35.33 | 35.56 | 35.56 | 35.65 | 35.05 | 2.1M |
June 17, 2025 | 35.29 | 35.42 | 35.42 | 35.47 | 35.08 | 1.57M |