64.48
+1.1(+1.74%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 63 | 64.48 | 64.48 | 68.68 | 62.99 | 20.89M |
September 25, 2025 | 65.27 | 63.38 | 63.38 | 65.4 | 62.38 | 11.92M |
September 24, 2025 | 62.17 | 65.55 | 65.55 | 66.6 | 61.82 | 17.25M |
September 23, 2025 | 61.2 | 64.01 | 64.01 | 64.2 | 60.01 | 22.85M |
September 22, 2025 | 59.22 | 59.86 | 59.86 | 61.47 | 58.98 | 15.17M |
September 19, 2025 | 61.2 | 59.81 | 59.81 | 61.5 | 58.67 | 17.64M |
September 18, 2025 | 53.02 | 62.7 | 62.7 | 67.6 | 53.02 | 32.07M |
September 17, 2025 | 61 | 66.15 | 66.15 | 67.5 | 60 | 29.41M |
September 16, 2025 | 62.03 | 62.01 | 62.01 | 62.88 | 60.57 | 24.11M |
September 15, 2025 | 56.84 | 60.09 | 60.09 | 63.65 | 55.36 | 27.95M |
September 12, 2025 | 53.02 | 55.43 | 55.43 | 56.66 | 53.02 | 24.73M |
September 11, 2025 | 47.26 | 52.56 | 52.56 | 54.43 | 46.65 | 24.44M |
September 10, 2025 | 47.69 | 47.36 | 47.36 | 49.86 | 47.05 | 13.28M |
September 09, 2025 | 49.61 | 48.67 | 48.67 | 49.99 | 48.48 | 14.03M |
September 08, 2025 | 48 | 50.08 | 50.08 | 50.96 | 47.55 | 24.51M |
September 05, 2025 | 43.45 | 47.49 | 47.49 | 47.88 | 43.45 | 19.83M |
September 04, 2025 | 45.62 | 43.77 | 43.77 | 46.6 | 42.6 | 13.09M |
September 03, 2025 | 48.01 | 45.4 | 45.4 | 48.48 | 45.09 | 15.86M |
September 02, 2025 | 43.6 | 47.04 | 47.04 | 48.38 | 41.71 | 30.86M |
September 01, 2025 | 43.14 | 44.23 | 44.23 | 45.8 | 43.14 | 18.29M |
August 29, 2025 | 42.5 | 43.14 | 43.14 | 44.32 | 41.67 | 10.87M |
August 28, 2025 | 42.23 | 42.71 | 42.71 | 43.25 | 41.23 | 10.01M |
August 27, 2025 | 44.03 | 42.57 | 42.57 | 44.84 | 42.56 | 12.2M |
August 26, 2025 | 44 | 44.19 | 44.19 | 46.36 | 43.7 | 20.04M |
August 25, 2025 | 44 | 43.94 | 43.94 | 44.85 | 43.26 | 11.82M |
August 22, 2025 | 44.36 | 43.83 | 43.83 | 45.15 | 43.78 | 11.99M |
August 21, 2025 | 44 | 44.11 | 44.11 | 45.85 | 43 | 17.31M |
August 20, 2025 | 45 | 44.36 | 44.36 | 45.26 | 43.76 | 15.8M |
August 19, 2025 | 40.57 | 45.89 | 45.89 | 45.96 | 39.26 | 34.51M |
August 18, 2025 | 41.27 | 40.58 | 40.58 | 41.62 | 40.15 | 10.73M |
August 15, 2025 | 39.35 | 40.96 | 40.96 | 41.78 | 39.3 | 12.44M |
August 14, 2025 | 41.22 | 39.4 | 39.4 | 41.39 | 38.7 | 15.46M |
August 13, 2025 | 41.55 | 41.5 | 41.5 | 42.37 | 41.18 | 10M |
August 12, 2025 | 43.36 | 41.45 | 41.45 | 43.36 | 41.28 | 9.83M |
August 11, 2025 | 42.1 | 42.89 | 42.89 | 43.81 | 42.01 | 12.45M |
August 08, 2025 | 42.02 | 42.17 | 42.17 | 43.75 | 41.7 | 15.9M |
August 07, 2025 | 43 | 42.35 | 42.35 | 43.42 | 41.64 | 16.67M |
August 06, 2025 | 41.03 | 42.49 | 42.49 | 43.43 | 40.61 | 19.75M |
August 05, 2025 | 40.27 | 41.69 | 41.69 | 41.96 | 39.61 | 25.82M |
August 04, 2025 | 37.19 | 39.25 | 39.25 | 39.69 | 36.78 | 18.7M |
August 01, 2025 | 36.26 | 36.78 | 36.78 | 37.27 | 36 | 8.71M |
July 31, 2025 | 35.54 | 36.03 | 36.03 | 36.79 | 35.53 | 6.78M |
July 30, 2025 | 36.67 | 35.72 | 35.72 | 36.84 | 35.36 | 7.66M |
July 29, 2025 | 37.22 | 36.84 | 36.84 | 37.37 | 36.62 | 6.66M |
July 28, 2025 | 38.1 | 37.41 | 37.41 | 38.38 | 37.2 | 6.2M |
July 25, 2025 | 38.18 | 37.63 | 37.63 | 38.25 | 37.22 | 6.69M |
July 24, 2025 | 38.08 | 38.14 | 38.14 | 39.08 | 37.91 | 5.76M |
July 23, 2025 | 37.9 | 37.99 | 37.99 | 38.49 | 37.68 | 5.6M |
July 22, 2025 | 39.51 | 38.27 | 38.27 | 39.58 | 37.9 | 11.32M |
July 21, 2025 | 39.75 | 39.7 | 39.7 | 40.66 | 39.32 | 8.64M |
July 18, 2025 | 40.1 | 39.31 | 39.31 | 40.1 | 39.12 | 9.33M |
July 17, 2025 | 38.92 | 40.13 | 40.13 | 41.24 | 38.44 | 18.67M |
July 16, 2025 | 36.61 | 38.95 | 38.95 | 39.47 | 36.21 | 18.14M |
July 15, 2025 | 36.47 | 36.6 | 36.6 | 36.8 | 35.8 | 8.6M |
July 14, 2025 | 35.28 | 36.15 | 36.15 | 36.48 | 34.86 | 8.88M |
July 11, 2025 | 34.57 | 35.2 | 35.2 | 35.57 | 34.26 | 6.09M |
July 10, 2025 | 34.94 | 34.58 | 34.58 | 35 | 34.34 | 5.26M |
July 09, 2025 | 36.91 | 34.9 | 34.9 | 36.98 | 34.88 | 11.7M |
July 08, 2025 | 34.99 | 35.2 | 35.2 | 35.58 | 34.65 | 5.92M |
July 07, 2025 | 35.73 | 34.9 | 34.9 | 35.78 | 34.45 | 6.1M |