95.60
+1.01(+1.07%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 94.13 | 95.6 | 95.6 | 96.66 | 90.11 | 110.59M |
September 25, 2025 | 97.73 | 94.59 | 94.59 | 99.5 | 92.4 | 111.82M |
September 24, 2025 | 87.02 | 96.32 | 96.32 | 96.32 | 86.22 | 124.08M |
September 23, 2025 | 80.27 | 80.27 | 80.27 | 80.27 | 77.88 | 53.04M |
September 22, 2025 | 64.01 | 66.89 | 66.89 | 67.8 | 64 | 38.23M |
September 19, 2025 | 65.87 | 63.99 | 63.99 | 67.13 | 63.8 | 34.41M |
September 18, 2025 | 66.75 | 64.89 | 64.89 | 68.88 | 63.66 | 56.64M |
September 17, 2025 | 60.01 | 64.75 | 64.75 | 65.1 | 59.8 | 48.98M |
September 16, 2025 | 60 | 59.72 | 59.72 | 61.15 | 59.38 | 26.44M |
September 15, 2025 | 62.21 | 59.86 | 59.86 | 62.37 | 58.74 | 33.76M |
September 12, 2025 | 60.81 | 61.19 | 61.19 | 62.76 | 59.55 | 47.32M |
September 11, 2025 | 56.03 | 59.1 | 59.1 | 59.85 | 55.61 | 38.79M |
September 10, 2025 | 55.91 | 56.45 | 56.45 | 57.48 | 55.6 | 22.03M |
September 09, 2025 | 58.18 | 55.71 | 55.71 | 58.2 | 55.2 | 26.52M |
September 08, 2025 | 57.86 | 58.5 | 58.5 | 58.86 | 56.6 | 35.66M |
September 05, 2025 | 54.71 | 57.06 | 57.06 | 57.4 | 53.95 | 38.11M |
September 04, 2025 | 59.75 | 54.16 | 54.16 | 60.3 | 53.36 | 56.66M |
September 03, 2025 | 59.48 | 59.36 | 59.36 | 61.43 | 58.55 | 45.41M |
September 02, 2025 | 63.43 | 58.91 | 58.91 | 63.51 | 58.51 | 54.93M |
September 01, 2025 | 60.54 | 62.5 | 62.5 | 64.55 | 57.84 | 78.28M |
August 29, 2025 | 60.8 | 59.75 | 59.75 | 61.55 | 58.17 | 64.81M |
August 28, 2025 | 60.01 | 61.32 | 61.32 | 62.5 | 58.43 | 95.35M |
August 27, 2025 | 51.13 | 59.59 | 59.59 | 61.13 | 50.73 | 128.26M |
August 26, 2025 | 50.74 | 50.94 | 50.94 | 52.01 | 50.21 | 35.33M |
August 25, 2025 | 52 | 51.31 | 51.31 | 54.39 | 50.63 | 56.16M |
August 22, 2025 | 48.76 | 51.15 | 51.15 | 51.88 | 48.68 | 51.2M |
August 21, 2025 | 49.5 | 48.76 | 48.76 | 49.89 | 48.51 | 26.48M |
August 20, 2025 | 48.18 | 49.45 | 49.45 | 49.49 | 47.33 | 32.94M |
August 19, 2025 | 49.6 | 48.42 | 48.42 | 49.64 | 48.24 | 30.53M |
August 18, 2025 | 45.98 | 49.55 | 49.55 | 51.9 | 45.64 | 58.09M |
August 15, 2025 | 44.64 | 45.64 | 45.64 | 45.82 | 44.62 | 22.27M |
August 14, 2025 | 45.51 | 44.84 | 44.84 | 46.18 | 44.65 | 26.2M |
August 13, 2025 | 44.67 | 45.33 | 45.33 | 45.46 | 44.48 | 25.31M |
August 12, 2025 | 44.05 | 44.7 | 44.7 | 44.8 | 43.66 | 18.98M |
August 11, 2025 | 43.8 | 44.04 | 44.04 | 44.38 | 43.7 | 11.35M |
August 08, 2025 | 44.66 | 43.81 | 43.81 | 44.67 | 43.76 | 13.21M |
August 07, 2025 | 44.55 | 44.68 | 44.68 | 45.21 | 44.26 | 20.22M |
August 06, 2025 | 44 | 44.46 | 44.46 | 44.65 | 43.72 | 11.49M |
August 05, 2025 | 44.05 | 44.04 | 44.04 | 44.15 | 43.85 | 9.5M |
August 04, 2025 | 43.55 | 44.12 | 44.12 | 44.44 | 43.35 | 11.33M |
August 01, 2025 | 43.5 | 43.68 | 43.68 | 44.28 | 43.12 | 13.42M |
July 31, 2025 | 44.26 | 43.44 | 43.44 | 44.76 | 43.25 | 16.49M |
July 30, 2025 | 44.9 | 44.34 | 44.34 | 45.15 | 44.03 | 15.38M |
July 29, 2025 | 44.83 | 45.05 | 45.05 | 45.23 | 44.69 | 13.46M |
July 28, 2025 | 45.58 | 45.09 | 45.09 | 45.69 | 44.89 | 15.22M |
July 25, 2025 | 45.13 | 45.31 | 45.31 | 45.4 | 44.61 | 17.51M |
July 24, 2025 | 45.16 | 45.13 | 45.13 | 45.68 | 44.75 | 23.37M |
July 23, 2025 | 43.96 | 45.02 | 45.02 | 45.3 | 43.94 | 34.06M |
July 22, 2025 | 43.83 | 43.92 | 43.92 | 44.36 | 42.71 | 24.76M |
July 21, 2025 | 44.59 | 44.38 | 44.38 | 44.65 | 44.2 | 11.49M |
July 18, 2025 | 44.66 | 44.58 | 44.58 | 45 | 44.17 | 14.77M |
July 17, 2025 | 44.31 | 44.89 | 44.89 | 44.97 | 44.02 | 13.79M |
July 16, 2025 | 44.12 | 44.42 | 44.42 | 44.86 | 43.91 | 12.15M |
July 15, 2025 | 43.96 | 44.2 | 44.2 | 44.71 | 43.9 | 13.39M |
July 14, 2025 | 44.17 | 43.96 | 43.96 | 44.43 | 43.94 | 8.65M |
July 11, 2025 | 43.8 | 44.37 | 44.37 | 44.58 | 43.12 | 15.68M |
July 10, 2025 | 43.89 | 43.86 | 43.86 | 44.15 | 43.65 | 11.89M |
July 09, 2025 | 44.9 | 44 | 44 | 44.96 | 43.82 | 18.81M |
July 08, 2025 | 44.88 | 45 | 45 | 45.46 | 44.45 | 17.69M |
July 07, 2025 | 45.25 | 44.87 | 44.87 | 45.63 | 44.71 | 14.12M |