46.39
-0.89(-1.88%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 47.97 | 46.39 | 46.39 | 48.35 | 46.24 | 131.56M |
September 25, 2025 | 46.65 | 47.28 | 47.28 | 47.85 | 46.31 | 148.38M |
September 24, 2025 | 45.95 | 46.54 | 46.54 | 47 | 45.83 | 120.44M |
September 23, 2025 | 47.68 | 46.03 | 46.03 | 48.26 | 45.05 | 182.22M |
September 22, 2025 | 46.8 | 48.06 | 48.06 | 48.69 | 46.66 | 151.08M |
September 19, 2025 | 47.8 | 47.05 | 47.05 | 48.82 | 47.05 | 141.41M |
September 18, 2025 | 50 | 48.1 | 48.1 | 50.01 | 47.25 | 206.3M |
September 17, 2025 | 49.4 | 50.34 | 50.34 | 50.5 | 49.11 | 141.38M |
September 16, 2025 | 51.74 | 50.16 | 50.16 | 51.92 | 49.2 | 239.69M |
September 15, 2025 | 53.99 | 52.26 | 52.26 | 53.99 | 52.02 | 229.56M |
September 12, 2025 | 50.65 | 53.59 | 53.59 | 53.6 | 50.35 | 339.79M |
September 11, 2025 | 49 | 50.56 | 50.56 | 51 | 48.68 | 233.46M |
September 10, 2025 | 48.9 | 49.36 | 49.36 | 50.92 | 48.73 | 180.58M |
September 09, 2025 | 49.7 | 49.52 | 49.52 | 51.5 | 48.7 | 234.46M |
September 08, 2025 | 50.61 | 49.83 | 49.83 | 51.18 | 49.27 | 163.04M |
September 05, 2025 | 49.4 | 50.61 | 50.61 | 51.2 | 48.47 | 228.05M |
September 04, 2025 | 53 | 49.49 | 49.49 | 54.4 | 48.33 | 354.82M |
September 03, 2025 | 53.66 | 53.7 | 53.7 | 55.99 | 52.7 | 277.79M |
September 02, 2025 | 55.95 | 53.66 | 53.66 | 56.09 | 53.59 | 297.16M |
September 01, 2025 | 56.83 | 56.55 | 56.55 | 58.01 | 54.33 | 274.84M |
August 29, 2025 | 56.15 | 56.81 | 56.81 | 58.83 | 54.15 | 376.59M |
August 28, 2025 | 52.7 | 56.14 | 56.14 | 56.99 | 52.2 | 472.15M |
August 27, 2025 | 50 | 53.46 | 53.46 | 54.02 | 49.11 | 531.81M |
August 26, 2025 | 52 | 49.11 | 49.11 | 52 | 48.7 | 407.28M |
August 25, 2025 | 49 | 52.69 | 52.69 | 52.75 | 48.75 | 442.98M |
August 22, 2025 | 44.58 | 47.95 | 47.95 | 48.43 | 44.57 | 393.74M |
August 21, 2025 | 44.95 | 44.6 | 44.6 | 47.42 | 44.33 | 321.04M |
August 20, 2025 | 44 | 45.43 | 45.43 | 46.54 | 44 | 358.56M |
August 19, 2025 | 44.17 | 44.45 | 44.45 | 47 | 43.9 | 476.72M |
August 18, 2025 | 39.7 | 42.9 | 42.9 | 42.9 | 38.55 | 286.12M |
August 15, 2025 | 38 | 39 | 39 | 39.22 | 37.91 | 237.12M |
August 14, 2025 | 37.55 | 38.35 | 38.35 | 39.28 | 37.21 | 286.79M |
August 13, 2025 | 37.47 | 37.59 | 37.59 | 37.8 | 37.33 | 150.45M |
August 12, 2025 | 38.1 | 37.47 | 37.47 | 38.3 | 37.02 | 192.92M |
August 11, 2025 | 38.68 | 38.65 | 38.65 | 39.2 | 37.88 | 208.12M |
August 08, 2025 | 38 | 38.69 | 38.69 | 39.76 | 37.86 | 278.88M |
August 07, 2025 | 36.61 | 38.81 | 38.81 | 39.39 | 35.53 | 395.66M |
August 06, 2025 | 36.45 | 36.61 | 36.61 | 36.98 | 36.08 | 158.51M |
August 05, 2025 | 36.44 | 36.45 | 36.45 | 36.67 | 35.95 | 133.59M |
August 04, 2025 | 35.7 | 36.3 | 36.3 | 36.35 | 35.7 | 157.44M |
August 01, 2025 | 37.3 | 36 | 36 | 37.4 | 35.89 | 258.98M |
July 31, 2025 | 38.44 | 37.5 | 37.5 | 38.71 | 37.15 | 279.07M |
July 30, 2025 | 39.65 | 39.59 | 39.59 | 39.95 | 37.89 | 351.82M |
July 29, 2025 | 39.3 | 39.43 | 39.43 | 39.96 | 38.89 | 241.11M |
July 28, 2025 | 38.16 | 40.06 | 40.06 | 40.42 | 38.01 | 334.17M |
July 25, 2025 | 38.2 | 38.25 | 38.25 | 39.65 | 36.99 | 411.66M |
July 24, 2025 | 34.69 | 38.14 | 38.14 | 38.49 | 34.64 | 421.61M |
July 23, 2025 | 34.12 | 34.99 | 34.99 | 36.09 | 33.58 | 327.94M |
July 22, 2025 | 34.52 | 34.37 | 34.37 | 35.64 | 34.03 | 308.25M |
July 21, 2025 | 33 | 35.05 | 35.05 | 35.75 | 32.03 | 429.15M |
July 18, 2025 | 30 | 32.96 | 32.96 | 33 | 29.83 | 458.8M |
July 17, 2025 | 28.8 | 30 | 30 | 30.49 | 28.23 | 249.89M |
July 16, 2025 | 29.15 | 29.04 | 29.04 | 29.78 | 28.81 | 195.17M |
July 15, 2025 | 30.01 | 29 | 29 | 30.68 | 28.85 | 310.77M |
July 14, 2025 | 30.99 | 29.88 | 29.88 | 31.9 | 29.71 | 473.5M |
July 11, 2025 | 28.6 | 29.71 | 29.71 | 29.71 | 28 | 342.64M |
July 10, 2025 | 26.5 | 27.01 | 27.01 | 27.01 | 25.7 | 296.95M |
July 09, 2025 | 24.9 | 24.55 | 24.55 | 24.95 | 24.5 | 41.61M |
July 08, 2025 | 24.43 | 24.89 | 24.89 | 25.05 | 24.43 | 63.42M |
July 07, 2025 | 24.45 | 24.42 | 24.42 | 24.58 | 24.33 | 24.35M |