45.60
+0.72(+1.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 44.76 | 45.6 | 45.6 | 45.65 | 44.09 | 2.22M |
September 26, 2025 | 45.31 | 44.88 | 44.88 | 45.66 | 44.85 | 2.5M |
September 25, 2025 | 46.1 | 45.78 | 45.78 | 46.77 | 45.65 | 2.64M |
September 24, 2025 | 45.2 | 46.17 | 46.17 | 46.29 | 44.75 | 2.8M |
September 23, 2025 | 46.8 | 45.51 | 45.51 | 46.8 | 44.44 | 3.99M |
September 22, 2025 | 46.25 | 46.33 | 46.33 | 46.38 | 45.62 | 2.94M |
September 19, 2025 | 46.8 | 46.41 | 46.41 | 47.1 | 46.14 | 3.26M |
September 18, 2025 | 47.64 | 46.8 | 46.8 | 48.52 | 46.03 | 7.04M |
September 17, 2025 | 47.9 | 47.63 | 47.63 | 48.46 | 47.57 | 4.1M |
September 16, 2025 | 47.84 | 48.1 | 48.1 | 48.78 | 47.54 | 4.14M |
September 15, 2025 | 48.4 | 47.84 | 47.84 | 49.42 | 47.82 | 5.09M |
September 12, 2025 | 48.94 | 48.23 | 48.23 | 49.63 | 47.92 | 6.62M |
September 11, 2025 | 49.63 | 49.25 | 49.25 | 49.99 | 48.72 | 7.07M |
September 10, 2025 | 49.29 | 50.07 | 50.07 | 50.68 | 48.03 | 9.57M |
September 09, 2025 | 47.12 | 49.3 | 49.3 | 49.3 | 47.12 | 9.29M |
September 08, 2025 | 48.01 | 47.76 | 47.76 | 48.98 | 47.15 | 8.18M |
September 05, 2025 | 46.05 | 46.66 | 46.66 | 46.67 | 45.02 | 6.22M |
September 04, 2025 | 44.95 | 45.82 | 45.82 | 46.38 | 44.77 | 7.38M |
September 03, 2025 | 44.3 | 44.83 | 44.83 | 45.66 | 43.91 | 4.3M |
September 02, 2025 | 45.6 | 44.32 | 44.32 | 45.8 | 43.9 | 4.77M |
September 01, 2025 | 45.35 | 45.59 | 45.59 | 45.76 | 44.91 | 4.04M |
August 29, 2025 | 45.58 | 45.16 | 45.16 | 45.85 | 44.93 | 4.55M |
August 28, 2025 | 46.2 | 45.92 | 45.92 | 46.69 | 44.07 | 7.71M |
August 27, 2025 | 48.25 | 46.2 | 46.2 | 48.4 | 46.14 | 7.88M |
August 26, 2025 | 46.51 | 48.24 | 48.24 | 48.96 | 46.51 | 9.03M |
August 25, 2025 | 47.98 | 47.01 | 47.01 | 48.17 | 46.47 | 8.39M |
August 22, 2025 | 46.08 | 47.42 | 47.42 | 47.88 | 46.08 | 9.28M |
August 21, 2025 | 46.24 | 46.7 | 46.7 | 51 | 46.2 | 16.38M |
August 20, 2025 | 43.8 | 44.63 | 44.63 | 44.86 | 43.46 | 6.87M |
August 19, 2025 | 43.05 | 43.9 | 43.9 | 44.2 | 42.76 | 7.22M |
August 18, 2025 | 42.36 | 43.02 | 43.02 | 43.21 | 42.35 | 5.58M |
August 15, 2025 | 41.42 | 42.36 | 42.36 | 42.36 | 41.42 | 3.97M |
August 14, 2025 | 42.9 | 41.6 | 41.6 | 42.9 | 41.5 | 4.95M |
August 13, 2025 | 42.36 | 42.93 | 42.93 | 43.35 | 42.25 | 5.63M |
August 12, 2025 | 42.4 | 42.17 | 42.17 | 42.4 | 41.81 | 3.14M |
August 11, 2025 | 41.91 | 42.39 | 42.39 | 42.6 | 41.8 | 3.5M |
August 08, 2025 | 42.83 | 41.93 | 41.93 | 42.85 | 41.56 | 4.75M |
August 07, 2025 | 42.09 | 42.65 | 42.65 | 43.16 | 41.99 | 7.03M |
August 06, 2025 | 41.56 | 42.09 | 42.09 | 42.31 | 41.27 | 4.7M |
August 05, 2025 | 41.32 | 41.54 | 41.54 | 41.57 | 41.21 | 3.21M |
August 04, 2025 | 41.03 | 41.44 | 41.44 | 41.47 | 40.46 | 3.07M |
August 01, 2025 | 41.28 | 41.12 | 41.12 | 41.55 | 40.82 | 3.37M |
July 31, 2025 | 41.99 | 40.84 | 40.84 | 41.99 | 40.78 | 5.94M |
July 30, 2025 | 43.2 | 42 | 42 | 43.2 | 41.71 | 8.98M |
July 29, 2025 | 41.59 | 43.7 | 43.7 | 43.97 | 41.09 | 12.02M |
July 28, 2025 | 41 | 41.33 | 41.33 | 41.6 | 40.51 | 5.27M |
July 25, 2025 | 40.12 | 40.83 | 40.83 | 40.89 | 40.06 | 5.2M |
July 24, 2025 | 39.49 | 40.02 | 40.02 | 40.08 | 39.41 | 2.75M |
July 23, 2025 | 40 | 39.55 | 39.55 | 40.2 | 39.5 | 2.77M |
July 22, 2025 | 40.52 | 40 | 40 | 40.6 | 39.85 | 3.2M |
July 21, 2025 | 39.8 | 40.47 | 40.47 | 40.7 | 39.71 | 4.48M |
July 18, 2025 | 40 | 39.8 | 39.8 | 40.2 | 39.61 | 2.88M |
July 17, 2025 | 39.67 | 39.98 | 39.98 | 40.04 | 39.34 | 3.29M |
July 16, 2025 | 39.05 | 39.59 | 39.59 | 39.75 | 38.86 | 2.91M |
July 15, 2025 | 39.65 | 39.14 | 39.14 | 39.85 | 38.9 | 3.32M |
July 14, 2025 | 39.53 | 39.66 | 39.66 | 39.74 | 39.25 | 2.62M |
July 11, 2025 | 39.21 | 39.51 | 39.51 | 39.72 | 38.91 | 3.63M |
July 10, 2025 | 39.28 | 39.22 | 39.22 | 39.48 | 39.1 | 2.9M |
July 09, 2025 | 40.19 | 39.39 | 39.39 | 40.24 | 39.23 | 4.18M |
July 08, 2025 | 39.82 | 40.01 | 40.01 | 40.38 | 39.6 | 3.48M |