46.58
-0.08(-0.17%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 46.65 | 46.58 | 46.58 | 47.24 | 46.21 | 3.89M |
September 29, 2025 | 45.56 | 46.66 | 46.66 | 47.75 | 45.11 | 4.7M |
September 26, 2025 | 46 | 45.58 | 45.58 | 46.46 | 45.08 | 3.92M |
September 25, 2025 | 45.9 | 46.02 | 46.02 | 48 | 45.66 | 5.42M |
September 24, 2025 | 46.3 | 46.07 | 46.07 | 46.82 | 45.35 | 4.4M |
September 23, 2025 | 48.65 | 47.06 | 47.06 | 49.95 | 45.69 | 5.4M |
September 22, 2025 | 46.46 | 48.37 | 48.37 | 49 | 46.46 | 5.78M |
September 19, 2025 | 48.09 | 46.85 | 46.85 | 49.2 | 46.74 | 6.53M |
September 18, 2025 | 47.24 | 48.6 | 48.6 | 50.66 | 47.11 | 10.69M |
September 17, 2025 | 46.66 | 47.94 | 47.94 | 48.51 | 46.22 | 7.77M |
September 16, 2025 | 44.4 | 47.27 | 47.27 | 48.1 | 43.98 | 8.79M |
September 15, 2025 | 44.38 | 44.45 | 44.45 | 44.85 | 43.75 | 4.22M |
September 12, 2025 | 44.2 | 44.4 | 44.4 | 45.31 | 43.9 | 5.11M |
September 11, 2025 | 42.9 | 44.25 | 44.25 | 44.45 | 42.8 | 4.93M |
September 10, 2025 | 42.97 | 42.98 | 42.98 | 43.6 | 42.53 | 4.31M |
September 09, 2025 | 44.44 | 43.12 | 43.12 | 45.07 | 42.88 | 5.62M |
September 08, 2025 | 43.63 | 44.13 | 44.13 | 44.44 | 43.39 | 4.91M |
September 05, 2025 | 44.11 | 44.26 | 44.26 | 44.68 | 43 | 5.77M |
September 04, 2025 | 46.05 | 44.1 | 44.1 | 46.5 | 43.11 | 8.5M |
September 03, 2025 | 52.2 | 45.85 | 45.85 | 53.11 | 45.59 | 10.97M |
September 02, 2025 | 54.3 | 52.21 | 52.21 | 54.3 | 51.29 | 8.45M |
September 01, 2025 | 52.88 | 55.1 | 55.1 | 55.87 | 52.4 | 10.58M |
August 29, 2025 | 51.85 | 53.94 | 53.94 | 54.76 | 51.11 | 12.89M |
August 28, 2025 | 51.12 | 51.72 | 51.72 | 51.74 | 49.09 | 8.79M |
August 27, 2025 | 52.88 | 50.8 | 50.8 | 53.8 | 50.7 | 9.33M |
August 26, 2025 | 54.03 | 53.81 | 53.81 | 54.98 | 53.58 | 8.27M |
August 25, 2025 | 55.7 | 55.08 | 55.08 | 56.45 | 54.66 | 14.07M |
August 22, 2025 | 53.8 | 55.67 | 55.67 | 60.5 | 52.5 | 21.21M |
August 21, 2025 | 56.48 | 53.27 | 53.27 | 57.44 | 53.13 | 17.37M |
August 20, 2025 | 62.35 | 56.48 | 56.48 | 65.11 | 55 | 26.9M |
August 19, 2025 | 62.75 | 65.47 | 65.47 | 65.47 | 60.99 | 29.75M |
August 18, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 8.36M |
August 15, 2025 | 44.98 | 45.47 | 45.47 | 46.36 | 43.49 | 8.86M |
August 14, 2025 | 44.22 | 45.75 | 45.75 | 46.38 | 43.25 | 10.39M |
August 13, 2025 | 44.75 | 44.26 | 44.26 | 45.79 | 44.02 | 6.89M |
August 12, 2025 | 46.02 | 44.84 | 44.84 | 47.2 | 44.51 | 6.32M |
August 11, 2025 | 45.82 | 46.08 | 46.08 | 46.1 | 45.2 | 5.82M |
August 08, 2025 | 46.89 | 45.71 | 45.71 | 49.1 | 45.64 | 9.54M |
August 07, 2025 | 48.4 | 47 | 47 | 48.4 | 46.04 | 11.16M |
August 06, 2025 | 45.36 | 48.88 | 48.88 | 49.55 | 45.12 | 14.73M |
August 05, 2025 | 46.18 | 45.53 | 45.53 | 46.36 | 44.66 | 9.43M |
August 04, 2025 | 42.81 | 45.82 | 45.82 | 46.18 | 42.65 | 10.95M |
August 01, 2025 | 42.44 | 42.9 | 42.9 | 44.17 | 41.7 | 7.1M |
July 31, 2025 | 43.99 | 42.44 | 42.44 | 43.99 | 42.24 | 7.33M |
July 30, 2025 | 43.8 | 44.47 | 44.47 | 45.25 | 43.49 | 9.14M |
July 29, 2025 | 43.48 | 44.28 | 44.28 | 44.4 | 43.33 | 5.17M |
July 28, 2025 | 42.97 | 43.94 | 43.94 | 44.5 | 42.66 | 7.33M |
July 25, 2025 | 42.7 | 42.65 | 42.65 | 43.09 | 42.22 | 3.54M |
July 24, 2025 | 42.64 | 42.79 | 42.79 | 42.93 | 42.35 | 3.99M |
July 23, 2025 | 43.49 | 42.64 | 42.64 | 43.92 | 42.43 | 6.11M |
July 22, 2025 | 43.6 | 43.93 | 43.93 | 44.48 | 43.21 | 7.18M |
July 21, 2025 | 44.76 | 44.08 | 44.08 | 44.93 | 43.5 | 5.55M |
July 18, 2025 | 45.07 | 44.75 | 44.75 | 46.16 | 44.53 | 6.33M |
July 17, 2025 | 43.59 | 44.88 | 44.88 | 45.37 | 43.37 | 8.42M |
July 16, 2025 | 44.22 | 43.58 | 43.58 | 44.52 | 43.37 | 5.93M |
July 15, 2025 | 45.82 | 44.36 | 44.36 | 45.82 | 44.05 | 6.02M |
July 14, 2025 | 45.84 | 45.51 | 45.51 | 46.1 | 44.78 | 9.22M |
July 11, 2025 | 45 | 46 | 46 | 47.38 | 44.46 | 13.86M |
July 10, 2025 | 45 | 44.91 | 44.91 | 45.84 | 44.27 | 9.64M |
July 09, 2025 | 47 | 45.03 | 45.03 | 47.8 | 44.89 | 15.17M |