47.51
-0.82(-1.70%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 48.46 | 47.51 | 47.51 | 48.99 | 47 | 12.23M |
September 25, 2025 | 47.01 | 48.33 | 48.33 | 50 | 47.01 | 14.85M |
September 24, 2025 | 51.6 | 49.45 | 49.45 | 51.88 | 48.35 | 19.66M |
September 23, 2025 | 52.89 | 49.13 | 49.13 | 52.89 | 48.3 | 28.7M |
September 22, 2025 | 41.59 | 48.48 | 48.48 | 48.48 | 41.59 | 23.41M |
September 19, 2025 | 42.8 | 40.4 | 40.4 | 42.83 | 39.28 | 23.69M |
September 18, 2025 | 40.42 | 42.78 | 42.78 | 47.58 | 39.91 | 34.27M |
September 17, 2025 | 39.02 | 41.32 | 41.32 | 41.8 | 37.53 | 37.44M |
September 16, 2025 | 37.7 | 37.64 | 37.64 | 39.2 | 36.81 | 21.17M |
September 15, 2025 | 37.35 | 37.05 | 37.05 | 38.43 | 36.85 | 12.89M |
September 12, 2025 | 38.27 | 37.35 | 37.35 | 38.75 | 36.76 | 21.81M |
September 11, 2025 | 39.08 | 39.09 | 39.09 | 39.95 | 37.68 | 23.86M |
September 10, 2025 | 38.86 | 38.8 | 38.8 | 40.5 | 37.25 | 30.04M |
September 09, 2025 | 40 | 38.8 | 38.8 | 40.6 | 37.39 | 42.71M |
September 08, 2025 | 35 | 39.38 | 39.38 | 39.38 | 33.5 | 22.12M |
September 05, 2025 | 27 | 32.82 | 32.82 | 32.82 | 26.15 | 32.19M |
September 04, 2025 | 28.72 | 27.35 | 27.35 | 28.72 | 25.52 | 19.86M |
September 03, 2025 | 31.59 | 29.01 | 29.01 | 31.59 | 29 | 16.57M |
September 02, 2025 | 30.37 | 31.58 | 31.58 | 32.35 | 28.89 | 24.55M |
September 01, 2025 | 31.01 | 30.09 | 30.09 | 31.85 | 29.3 | 26.37M |
August 29, 2025 | 31 | 31.85 | 31.85 | 32.89 | 29.11 | 26.04M |
August 28, 2025 | 29 | 30.09 | 30.09 | 30.78 | 28.1 | 18.71M |
August 27, 2025 | 29.83 | 29.01 | 29.01 | 30.29 | 28.95 | 12.74M |
August 26, 2025 | 30.89 | 29.78 | 29.78 | 31.23 | 29.69 | 17.09M |
August 25, 2025 | 31.32 | 31.36 | 31.36 | 32.21 | 30.69 | 21.89M |
August 22, 2025 | 31.4 | 32.03 | 32.03 | 34.23 | 31.2 | 22.19M |
August 21, 2025 | 32.74 | 31.46 | 31.46 | 33.92 | 31.03 | 19.84M |
August 20, 2025 | 34.02 | 32.7 | 32.7 | 34.4 | 32 | 23.82M |
August 19, 2025 | 32.97 | 35.5 | 35.5 | 37 | 31.64 | 33.28M |
August 18, 2025 | 31.5 | 33 | 33 | 34.79 | 29.5 | 39.83M |
August 15, 2025 | 25.98 | 30.46 | 30.46 | 30.46 | 25.18 | 40.38M |
August 14, 2025 | 25.83 | 25.38 | 25.38 | 26.66 | 25.22 | 22.14M |
August 13, 2025 | 27.98 | 26.75 | 26.75 | 28.89 | 25 | 31.37M |
August 12, 2025 | 27.6 | 27.2 | 27.2 | 29.09 | 26.47 | 29.77M |
August 11, 2025 | 25.6 | 27.76 | 27.76 | 27.8 | 24.9 | 32.53M |
August 08, 2025 | 24.53 | 26.39 | 26.39 | 26.88 | 24.2 | 26.67M |
August 07, 2025 | 23.78 | 24.96 | 24.96 | 25.36 | 23.5 | 23.66M |
August 06, 2025 | 23.98 | 23.6 | 23.6 | 24.72 | 23.41 | 21.88M |
August 05, 2025 | 23.89 | 24.58 | 24.58 | 24.73 | 22.9 | 24.2M |
August 04, 2025 | 24.23 | 23.97 | 23.97 | 24.35 | 22.3 | 24.61M |
August 01, 2025 | 27.1 | 23.75 | 23.75 | 27.46 | 23.45 | 31.16M |
July 31, 2025 | 27.46 | 27.94 | 27.94 | 29 | 26.66 | 28.19M |
July 30, 2025 | 26.46 | 28.52 | 28.52 | 29.01 | 25.62 | 38.32M |
July 29, 2025 | 25.01 | 29.5 | 29.5 | 29.72 | 24 | 49.77M |
July 28, 2025 | 23.03 | 24.77 | 24.77 | 28 | 23.01 | 47.79M |
July 25, 2025 | 20 | 23.71 | 23.71 | 23.71 | 19.76 | 49.39M |
July 24, 2025 | 16.19 | 19.76 | 19.76 | 19.76 | 16.19 | 30.38M |
July 23, 2025 | 15.96 | 16.47 | 16.47 | 16.95 | 15.43 | 19.39M |
July 22, 2025 | 15.22 | 16.19 | 16.19 | 16.98 | 15.18 | 27.22M |
July 21, 2025 | 14.42 | 15.34 | 15.34 | 15.6 | 14.3 | 20.1M |
July 18, 2025 | 14.49 | 14.42 | 14.42 | 14.65 | 14.28 | 6.02M |
July 17, 2025 | 14.22 | 14.37 | 14.37 | 14.48 | 14.15 | 6.57M |
July 16, 2025 | 14.1 | 14.28 | 14.28 | 14.45 | 13.96 | 8.44M |
July 15, 2025 | 14.34 | 14.12 | 14.12 | 14.37 | 13.96 | 10.94M |
July 14, 2025 | 13.54 | 14.33 | 14.33 | 14.52 | 13.39 | 16.53M |
July 11, 2025 | 13.43 | 13.48 | 13.48 | 13.57 | 13.25 | 3.76M |
July 10, 2025 | 13.6 | 13.43 | 13.43 | 13.7 | 13.31 | 4.56M |
July 09, 2025 | 14.01 | 13.56 | 13.56 | 14.05 | 13.55 | 6.23M |
July 08, 2025 | 13.29 | 13.6 | 13.6 | 13.64 | 13.27 | 3.55M |
July 07, 2025 | 13.13 | 13.29 | 13.29 | 13.32 | 13.02 | 2.68M |