45.82
-0.77(-1.65%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 46.5 | 45.82 | 45.82 | 47.1 | 45.53 | 2.88M |
October 16, 2025 | 47.3 | 46.59 | 46.59 | 47.75 | 46.51 | 2.69M |
October 15, 2025 | 46.93 | 47.35 | 47.35 | 47.59 | 46.31 | 3.07M |
October 14, 2025 | 47.73 | 46.97 | 46.97 | 48.68 | 46.66 | 3.93M |
October 13, 2025 | 46 | 47.35 | 47.35 | 47.43 | 45.24 | 3.95M |
October 10, 2025 | 48.68 | 47.91 | 47.91 | 49.08 | 47.83 | 3.99M |
October 09, 2025 | 49 | 49.16 | 49.16 | 49.66 | 48.31 | 4.32M |
September 30, 2025 | 49.8 | 49.4 | 49.4 | 50.16 | 49.34 | 5.12M |
September 29, 2025 | 48.41 | 49.97 | 49.97 | 50.73 | 47.69 | 7.53M |
September 26, 2025 | 49.16 | 48.02 | 48.02 | 49.35 | 48.01 | 4M |
September 25, 2025 | 49.28 | 49.3 | 49.3 | 50.33 | 49.2 | 4.29M |
September 24, 2025 | 48.54 | 49.64 | 49.64 | 49.85 | 48.43 | 5.05M |
September 23, 2025 | 51 | 49.04 | 49.04 | 51.02 | 48 | 8.12M |
September 22, 2025 | 51.57 | 51.49 | 51.49 | 51.57 | 50.43 | 4.77M |
September 19, 2025 | 51.57 | 50.5 | 50.5 | 52 | 50.5 | 6.5M |
September 18, 2025 | 53.4 | 51.8 | 51.8 | 53.8 | 51.01 | 12.72M |
September 17, 2025 | 52.52 | 54.74 | 54.74 | 55.48 | 52.16 | 13.7M |
September 16, 2025 | 51.01 | 52.72 | 52.72 | 53.21 | 50.45 | 8.74M |
September 15, 2025 | 51.2 | 51 | 51 | 51.71 | 50.88 | 4.91M |
September 12, 2025 | 51.5 | 51.18 | 51.18 | 52.38 | 51.18 | 7.43M |
September 11, 2025 | 49.55 | 51.79 | 51.79 | 51.98 | 49.35 | 10.27M |
September 10, 2025 | 49.2 | 49.97 | 49.97 | 50.34 | 49.2 | 5.22M |
September 09, 2025 | 50.87 | 49.06 | 49.06 | 51.13 | 48.93 | 6.99M |
September 08, 2025 | 51.4 | 50.97 | 50.97 | 51.73 | 50.67 | 5.75M |
September 05, 2025 | 51 | 51.47 | 51.47 | 51.82 | 50.16 | 8.21M |
September 04, 2025 | 51.18 | 51.48 | 51.48 | 52.08 | 49.69 | 9.94M |
September 03, 2025 | 53.66 | 51 | 51 | 54.06 | 50.78 | 9.49M |
September 02, 2025 | 55.05 | 53.45 | 53.45 | 55.65 | 53.09 | 10.83M |
September 01, 2025 | 55.9 | 55.54 | 55.54 | 56.53 | 54.8 | 12.69M |
August 29, 2025 | 58.32 | 56.94 | 56.94 | 61.23 | 56.56 | 19.68M |
August 28, 2025 | 55.75 | 59.85 | 59.85 | 59.93 | 54.57 | 25.77M |
August 27, 2025 | 55.01 | 57.06 | 57.06 | 60.6 | 55.01 | 25.84M |
August 26, 2025 | 53.45 | 55.71 | 55.71 | 58.88 | 53 | 23.62M |
August 25, 2025 | 53.33 | 53.8 | 53.8 | 56.5 | 52.85 | 24.06M |
August 22, 2025 | 49.62 | 51.11 | 51.11 | 51.2 | 49.62 | 11.27M |
August 21, 2025 | 50.3 | 50.05 | 50.05 | 51.44 | 49.88 | 10.79M |
August 20, 2025 | 50.05 | 50.27 | 50.27 | 50.68 | 49.01 | 8.13M |
August 19, 2025 | 50.62 | 50.52 | 50.52 | 51.79 | 50.36 | 11.86M |
August 18, 2025 | 50.21 | 51.65 | 51.65 | 52.85 | 49.53 | 20.22M |
August 15, 2025 | 47.68 | 50.2 | 50.2 | 51.88 | 47.51 | 20.38M |
August 14, 2025 | 48.92 | 48.04 | 48.04 | 49.95 | 47.98 | 13.46M |
August 13, 2025 | 48.29 | 49.08 | 49.08 | 52 | 47.84 | 19.67M |
August 12, 2025 | 47.3 | 47.68 | 47.68 | 47.86 | 47.11 | 5.45M |
August 11, 2025 | 46 | 47.45 | 47.45 | 47.6 | 45.96 | 6.18M |
August 08, 2025 | 47.01 | 45.96 | 45.96 | 47.02 | 45.91 | 5.09M |
August 07, 2025 | 47.62 | 47.15 | 47.15 | 47.82 | 46.97 | 4.47M |
August 06, 2025 | 47.47 | 47.62 | 47.62 | 47.79 | 47.17 | 4.05M |
August 05, 2025 | 47.49 | 47.48 | 47.48 | 47.68 | 47.2 | 3.21M |
August 04, 2025 | 46.88 | 47.37 | 47.37 | 47.57 | 46.7 | 3.11M |
August 01, 2025 | 46.77 | 47.33 | 47.33 | 47.33 | 46.3 | 4.26M |
July 31, 2025 | 47.21 | 46.75 | 46.75 | 47.89 | 46.59 | 5.38M |
July 30, 2025 | 48.6 | 47.6 | 47.6 | 48.7 | 47.25 | 6.52M |
July 29, 2025 | 48.88 | 48.86 | 48.86 | 48.88 | 47.85 | 6.17M |
July 28, 2025 | 48.91 | 49.11 | 49.11 | 49.69 | 48.75 | 6.12M |
July 25, 2025 | 49.72 | 48.93 | 48.93 | 49.95 | 48.68 | 8.01M |
July 24, 2025 | 48.35 | 49.84 | 49.84 | 49.87 | 48.01 | 11.46M |
July 23, 2025 | 48.27 | 48.74 | 48.74 | 49.88 | 48.17 | 11.23M |
July 22, 2025 | 48.4 | 48.51 | 48.51 | 49.15 | 47.76 | 8.55M |
July 21, 2025 | 48.15 | 48.7 | 48.7 | 48.93 | 47.83 | 5.56M |
July 18, 2025 | 48.56 | 48.31 | 48.31 | 49.16 | 48.2 | 6.77M |