43.45
-0.31(-0.71%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 43.97 | 43.45 | 43.45 | 44.35 | 43.38 | 1.82M |
September 29, 2025 | 43.7 | 43.76 | 43.76 | 44.2 | 43.05 | 1.76M |
September 26, 2025 | 44.98 | 43.5 | 43.5 | 44.98 | 43.5 | 2.26M |
September 25, 2025 | 47.75 | 45.03 | 45.03 | 47.75 | 45.02 | 2.25M |
September 24, 2025 | 45.72 | 45.98 | 45.98 | 46.22 | 44.83 | 1.96M |
September 23, 2025 | 47.23 | 45.88 | 45.88 | 47.92 | 44.73 | 3M |
September 22, 2025 | 46.63 | 46.79 | 46.79 | 47.15 | 46.13 | 1.81M |
September 19, 2025 | 47.75 | 46.8 | 46.8 | 48.27 | 46.57 | 2.35M |
September 18, 2025 | 49 | 47.59 | 47.59 | 49.36 | 47 | 3.61M |
September 17, 2025 | 48.87 | 48.58 | 48.58 | 49.61 | 48.13 | 3.23M |
September 16, 2025 | 47.61 | 48.4 | 48.4 | 48.68 | 47.52 | 2.59M |
September 15, 2025 | 48.28 | 48 | 48 | 48.72 | 47.33 | 2.63M |
September 12, 2025 | 49.3 | 48.2 | 48.2 | 49.31 | 48.11 | 4.67M |
September 11, 2025 | 45.26 | 49.6 | 49.6 | 49.7 | 45.24 | 7M |
September 10, 2025 | 44.38 | 45.3 | 45.3 | 46 | 44.38 | 2.31M |
September 09, 2025 | 45.18 | 44.38 | 44.38 | 45.64 | 44.3 | 2.03M |
September 08, 2025 | 46.18 | 45.63 | 45.63 | 46.22 | 44.76 | 2.85M |
September 05, 2025 | 43.81 | 46.1 | 46.1 | 46.75 | 43.05 | 4.08M |
September 04, 2025 | 44.44 | 42.98 | 42.98 | 45.8 | 42.25 | 2.83M |
September 03, 2025 | 46.75 | 44.44 | 44.44 | 46.89 | 44.3 | 2.98M |
September 02, 2025 | 48.54 | 46.65 | 46.65 | 48.98 | 45.43 | 3.99M |
September 01, 2025 | 49.6 | 48.66 | 48.66 | 49.66 | 47.71 | 4.4M |
August 29, 2025 | 50.19 | 49.33 | 49.33 | 50.5 | 48.8 | 4.52M |
August 28, 2025 | 46.84 | 49.98 | 49.98 | 50.49 | 46.84 | 7.24M |
August 27, 2025 | 48.74 | 46.8 | 46.8 | 49.48 | 46.7 | 4.48M |
August 26, 2025 | 48.85 | 48.85 | 48.85 | 49.35 | 48.16 | 3.5M |
August 25, 2025 | 49 | 48.85 | 48.85 | 49.11 | 47.82 | 4.19M |
August 22, 2025 | 48.51 | 48.39 | 48.39 | 48.94 | 47.9 | 3.3M |
August 21, 2025 | 49.88 | 48.51 | 48.51 | 50.1 | 48.22 | 3.32M |
August 20, 2025 | 49.5 | 49.74 | 49.74 | 50.4 | 48.76 | 3.47M |
August 19, 2025 | 48.89 | 49.88 | 49.88 | 50.59 | 48.65 | 4.97M |
August 18, 2025 | 48.42 | 49.14 | 49.14 | 50.49 | 47.12 | 5.93M |
August 15, 2025 | 45.41 | 47.48 | 47.48 | 47.48 | 45.18 | 4.88M |
August 14, 2025 | 48.01 | 45.41 | 45.41 | 48.1 | 45.4 | 5.47M |
August 13, 2025 | 47.99 | 48.27 | 48.27 | 48.5 | 47.55 | 4.19M |
August 12, 2025 | 48.85 | 47.94 | 47.94 | 49.3 | 47.4 | 4.15M |
August 11, 2025 | 48.38 | 49.03 | 49.03 | 49.89 | 47.9 | 5.08M |
August 08, 2025 | 47.23 | 48.76 | 48.76 | 49.16 | 47.2 | 5.6M |
August 07, 2025 | 47.97 | 47.64 | 47.54 | 48.41 | 47.22 | 3.75M |
August 06, 2025 | 47.5 | 48.23 | 48.13 | 48.66 | 46.98 | 4.72M |
August 05, 2025 | 46.66 | 47.49 | 47.39 | 47.58 | 46.66 | 3.61M |
August 04, 2025 | 45.6 | 46.6 | 46.5 | 46.6 | 45.31 | 2.73M |
August 01, 2025 | 46.57 | 45.87 | 45.77 | 46.97 | 45.58 | 3.1M |
July 31, 2025 | 47.34 | 46.96 | 46.86 | 47.97 | 46.81 | 4.7M |
July 30, 2025 | 47.85 | 46.93 | 46.83 | 47.85 | 46.57 | 4.12M |
July 29, 2025 | 46.21 | 48.12 | 48.02 | 48.12 | 46.21 | 6.58M |
July 28, 2025 | 45.3 | 46.97 | 46.87 | 47.2 | 45.01 | 7.04M |
July 25, 2025 | 44.76 | 45.01 | 45.01 | 45.15 | 44.15 | 2.91M |
July 24, 2025 | 45.48 | 44.92 | 44.92 | 45.96 | 44.61 | 4.17M |
July 23, 2025 | 44.94 | 45.5 | 45.5 | 45.67 | 44.36 | 3.7M |
July 22, 2025 | 46.6 | 45.22 | 45.22 | 47.53 | 45.05 | 6.22M |
July 21, 2025 | 46.36 | 47.29 | 47.29 | 47.37 | 46.13 | 6.79M |
July 18, 2025 | 46.61 | 46.81 | 46.81 | 48.25 | 46.11 | 9.28M |
July 17, 2025 | 42.95 | 48.48 | 48.48 | 51.96 | 42.95 | 12.73M |
July 16, 2025 | 43.21 | 43.44 | 43.44 | 44.38 | 43 | 4.86M |
July 15, 2025 | 42.86 | 44 | 44 | 46.46 | 42.81 | 8M |
July 14, 2025 | 42.65 | 43.03 | 43.03 | 43.22 | 42.3 | 2.23M |
July 11, 2025 | 42.77 | 42.81 | 42.81 | 43.2 | 42.17 | 3.05M |
July 10, 2025 | 42.71 | 42.74 | 42.74 | 43.46 | 42 | 3.37M |
July 09, 2025 | 42.81 | 42.73 | 42.73 | 43.85 | 42.53 | 3.81M |