45.12
-3.65(-7.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48.01 | 45.12 | 45.12 | 48.49 | 45.05 | 136.13M |
September 25, 2025 | 45.48 | 48.77 | 48.77 | 54 | 45.46 | 205.8M |
September 24, 2025 | 41.5 | 45.41 | 45.41 | 46.37 | 41.5 | 136.25M |
September 23, 2025 | 42.66 | 43.37 | 43.37 | 44.2 | 41.81 | 107.28M |
September 22, 2025 | 43 | 42.65 | 42.65 | 43.38 | 42 | 84.96M |
September 19, 2025 | 41.5 | 43.45 | 43.45 | 45.5 | 41.32 | 139.93M |
September 18, 2025 | 41.13 | 41.62 | 41.62 | 43.38 | 41.05 | 108.76M |
September 17, 2025 | 41.1 | 41.21 | 41.21 | 41.6 | 40.65 | 51.1M |
September 16, 2025 | 42 | 41.54 | 41.54 | 42.2 | 40.87 | 60.47M |
September 15, 2025 | 41.3 | 41.87 | 41.87 | 42.75 | 41.04 | 75.94M |
September 12, 2025 | 42 | 41.4 | 41.4 | 42.76 | 41.39 | 76.79M |
September 11, 2025 | 40.65 | 42.04 | 42.04 | 42.75 | 39.5 | 103.29M |
September 10, 2025 | 39.06 | 40.7 | 40.7 | 41.58 | 38.8 | 101.39M |
September 09, 2025 | 40.59 | 38.87 | 38.87 | 40.59 | 38.8 | 66.83M |
September 08, 2025 | 40.79 | 40.35 | 40.35 | 41.1 | 39.68 | 84.86M |
September 05, 2025 | 42.65 | 41.05 | 41.05 | 42.8 | 38.58 | 150.67M |
September 04, 2025 | 42.02 | 43.5 | 43.5 | 45.2 | 41.31 | 150.46M |
September 03, 2025 | 42.47 | 42.27 | 42.27 | 45.82 | 42.21 | 136.99M |
September 02, 2025 | 41.99 | 43.47 | 43.47 | 47.07 | 41.51 | 183.73M |
September 01, 2025 | 42.25 | 41.67 | 41.67 | 42.74 | 41.3 | 81.13M |
August 29, 2025 | 41.11 | 42 | 42 | 43.3 | 40.79 | 109.93M |
August 28, 2025 | 40 | 41.3 | 41.3 | 42.13 | 39.8 | 105.55M |
August 27, 2025 | 43.12 | 40.3 | 40.3 | 43.57 | 40.28 | 138.21M |
August 26, 2025 | 42.99 | 41.9 | 41.9 | 43.1 | 41.66 | 101.69M |
August 25, 2025 | 44.41 | 43.6 | 43.6 | 45.19 | 42.8 | 168.3M |
August 22, 2025 | 37.5 | 44.38 | 44.38 | 44.38 | 37.47 | 216.88M |
August 21, 2025 | 37.49 | 36.98 | 36.98 | 37.79 | 36.72 | 51.19M |
August 20, 2025 | 36.89 | 37.24 | 37.24 | 37.37 | 36.25 | 44.14M |
August 19, 2025 | 37 | 36.86 | 36.86 | 37.6 | 36.74 | 47.81M |
August 18, 2025 | 35.84 | 37.14 | 37.14 | 37.89 | 35.68 | 85.08M |
August 15, 2025 | 35.5 | 35.94 | 35.94 | 36.22 | 35.06 | 43.25M |
August 14, 2025 | 36.3 | 35.42 | 35.42 | 36.49 | 35.34 | 45.25M |
August 13, 2025 | 36.2 | 36.32 | 36.32 | 36.65 | 35.8 | 59.62M |
August 12, 2025 | 34.89 | 36.3 | 36.3 | 36.84 | 34.79 | 102.6M |
August 11, 2025 | 33.5 | 34.99 | 34.99 | 35.48 | 33.46 | 56.44M |
August 08, 2025 | 34.66 | 33.44 | 33.44 | 34.66 | 33.43 | 55.94M |
August 07, 2025 | 35.45 | 34.91 | 34.91 | 35.6 | 34.65 | 38.68M |
August 06, 2025 | 35.38 | 35.37 | 35.37 | 35.76 | 35.05 | 36.18M |
August 05, 2025 | 35.7 | 35.19 | 35.19 | 35.91 | 34.91 | 46.82M |
August 04, 2025 | 35.53 | 35.74 | 35.74 | 35.86 | 34.84 | 54.83M |
August 01, 2025 | 36.19 | 36.08 | 36.08 | 36.59 | 34.63 | 86.76M |
July 31, 2025 | 35.5 | 35.9 | 35.9 | 36.8 | 35.01 | 102.73M |
July 30, 2025 | 35.03 | 34.85 | 34.85 | 35.8 | 34.36 | 50.32M |
July 29, 2025 | 34.85 | 34.95 | 34.95 | 35.53 | 34.55 | 32.19M |
July 28, 2025 | 35.69 | 35.05 | 35.05 | 35.7 | 34.74 | 41.73M |
July 25, 2025 | 35.49 | 35.77 | 35.77 | 35.96 | 35.27 | 62.65M |
July 24, 2025 | 34.3 | 34.92 | 34.92 | 35.08 | 34.19 | 37.86M |
July 23, 2025 | 34.08 | 34.06 | 34.06 | 34.47 | 33.93 | 27.44M |
July 22, 2025 | 34.69 | 34.28 | 34.28 | 34.89 | 34.05 | 31.67M |
July 21, 2025 | 34.91 | 34.75 | 34.75 | 35.35 | 34.39 | 36.41M |
July 18, 2025 | 35.31 | 34.94 | 34.94 | 35.81 | 34.85 | 58.24M |
July 17, 2025 | 34.09 | 35.54 | 35.54 | 35.98 | 33.65 | 77.53M |
July 16, 2025 | 34.33 | 34.15 | 34.15 | 35.41 | 34.03 | 64.31M |
July 15, 2025 | 33.25 | 34.56 | 34.56 | 34.77 | 33.09 | 77.37M |
July 14, 2025 | 33.7 | 33.2 | 33.2 | 33.7 | 33 | 25.95M |
July 11, 2025 | 33.53 | 33.72 | 33.72 | 34.07 | 32.97 | 32.97M |
July 10, 2025 | 33.52 | 33.61 | 33.61 | 33.95 | 33.33 | 28.21M |
July 09, 2025 | 32.96 | 33.7 | 33.7 | 34.38 | 32.91 | 52.21M |
July 08, 2025 | 32.46 | 33.03 | 33.03 | 33.23 | 32.31 | 25.26M |
July 07, 2025 | 32.71 | 32.43 | 32.43 | 33.11 | 32.39 | 21.1M |