54.02
-0.81(-1.48%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 55 | 54.02 | 54.02 | 55.45 | 53.31 | 33.63M |
September 29, 2025 | 52.51 | 54.83 | 54.83 | 54.83 | 52.51 | 33.99M |
September 26, 2025 | 56.31 | 53 | 53 | 56.68 | 52.98 | 43.04M |
September 25, 2025 | 55.29 | 56.32 | 56.32 | 58.18 | 54.8 | 46.67M |
September 24, 2025 | 56.4 | 56.3 | 56.3 | 58 | 54.98 | 49.4M |
September 23, 2025 | 62.32 | 58.63 | 58.63 | 62.68 | 56.4 | 59.56M |
September 22, 2025 | 56.38 | 59.5 | 59.5 | 59.95 | 55.23 | 52.83M |
September 19, 2025 | 57.2 | 56 | 56 | 57.68 | 55.4 | 40.14M |
September 18, 2025 | 53.55 | 56.39 | 56.39 | 58.01 | 53.08 | 68.55M |
September 17, 2025 | 53.81 | 53.5 | 53.5 | 54.88 | 52 | 38.92M |
September 16, 2025 | 53.73 | 54.23 | 54.23 | 56.2 | 53.45 | 48.47M |
September 15, 2025 | 51.5 | 53.76 | 53.76 | 54.9 | 51.07 | 50.63M |
September 12, 2025 | 52.38 | 53.14 | 53.14 | 54.26 | 51.91 | 73.36M |
September 11, 2025 | 49.2 | 52.77 | 52.77 | 52.77 | 49.2 | 56.97M |
September 10, 2025 | 47.5 | 47.97 | 47.97 | 49.43 | 46.54 | 61.81M |
September 09, 2025 | 45.8 | 45.88 | 45.88 | 47.05 | 45.11 | 36.55M |
September 08, 2025 | 48.53 | 46.55 | 46.55 | 49.9 | 45.55 | 59.45M |
September 05, 2025 | 46.37 | 48.53 | 48.53 | 49.01 | 45.55 | 56.98M |
September 04, 2025 | 51.01 | 46.37 | 46.37 | 52.78 | 45.89 | 71.99M |
September 03, 2025 | 49.71 | 50.99 | 50.99 | 51.58 | 48.65 | 37.73M |
September 02, 2025 | 54.33 | 49.5 | 49.5 | 55.07 | 49.38 | 60.76M |
September 01, 2025 | 52.48 | 54.87 | 54.87 | 54.95 | 52.3 | 42.02M |
August 29, 2025 | 52.16 | 53.25 | 53.25 | 53.86 | 50.97 | 37.49M |
August 28, 2025 | 48.4 | 52.5 | 52.5 | 52.78 | 47.61 | 52.02M |
August 27, 2025 | 48.36 | 48.33 | 48.33 | 50.65 | 47.88 | 44.85M |
August 26, 2025 | 49.5 | 48.41 | 48.41 | 50.5 | 48 | 42.05M |
August 25, 2025 | 48 | 49.87 | 49.87 | 50.02 | 47.37 | 54.38M |
August 22, 2025 | 43.74 | 47.61 | 47.61 | 48.44 | 43.74 | 55.74M |
August 21, 2025 | 44.94 | 44.45 | 44.45 | 45.2 | 43.33 | 37.49M |
August 20, 2025 | 43.61 | 44.42 | 44.42 | 44.63 | 41.76 | 43.54M |
August 19, 2025 | 44.69 | 44.65 | 44.65 | 46.1 | 43.89 | 44.9M |
August 18, 2025 | 45.65 | 44.69 | 44.69 | 46.03 | 44.25 | 80.59M |
August 15, 2025 | 40.5 | 44.83 | 44.83 | 44.83 | 40.4 | 76.58M |
August 14, 2025 | 41.7 | 40.75 | 40.75 | 41.73 | 40.29 | 49.01M |
August 13, 2025 | 40.28 | 42.62 | 42.62 | 42.87 | 40.12 | 67.48M |
August 12, 2025 | 39.88 | 40.2 | 40.2 | 40.75 | 39.82 | 31.86M |
August 11, 2025 | 39.93 | 40.08 | 40.08 | 40.72 | 39.81 | 33.06M |
August 08, 2025 | 39.68 | 39.82 | 39.82 | 40.32 | 39.24 | 27.96M |
August 07, 2025 | 40.27 | 39.73 | 39.73 | 40.95 | 39.06 | 35.3M |
August 06, 2025 | 40.3 | 40.32 | 40.32 | 41.8 | 39.98 | 42.02M |
August 05, 2025 | 41.9 | 40.45 | 40.45 | 41.96 | 40.19 | 41.38M |
August 04, 2025 | 40 | 41.11 | 41.11 | 41.28 | 39.42 | 40.22M |
August 01, 2025 | 41.95 | 41 | 41 | 42.65 | 39.94 | 48.15M |
July 31, 2025 | 41.98 | 42.92 | 42.92 | 43.63 | 41.98 | 45.23M |
July 30, 2025 | 41.95 | 41.35 | 41.35 | 42.12 | 40.66 | 31.87M |
July 29, 2025 | 41 | 41.98 | 41.98 | 42.2 | 40.46 | 41.94M |
July 28, 2025 | 38.3 | 41.29 | 41.29 | 41.59 | 38.14 | 42.6M |
July 25, 2025 | 38.5 | 38.05 | 38.05 | 38.95 | 37.5 | 22.97M |
July 24, 2025 | 38.56 | 38.85 | 38.85 | 39.5 | 37.96 | 37.12M |
July 23, 2025 | 38.45 | 38.15 | 38.15 | 38.45 | 37.23 | 29.93M |
July 22, 2025 | 38.01 | 38.46 | 38.46 | 39.97 | 38 | 51.13M |
July 21, 2025 | 36.51 | 38.41 | 38.41 | 38.99 | 36.22 | 58.26M |
July 18, 2025 | 37.6 | 36.5 | 36.5 | 37.8 | 36.01 | 40.42M |
July 17, 2025 | 34.65 | 37.46 | 37.46 | 37.65 | 34.61 | 57.78M |
July 16, 2025 | 35.69 | 34.9 | 34.9 | 35.85 | 34.58 | 36.25M |
July 15, 2025 | 34.55 | 35.7 | 35.7 | 35.89 | 34.31 | 66.46M |
July 14, 2025 | 32.45 | 32.91 | 32.91 | 33.11 | 32.35 | 28.68M |
July 11, 2025 | 33.8 | 32.53 | 32.53 | 33.9 | 32.46 | 39.85M |
July 10, 2025 | 33.38 | 34.15 | 34.15 | 34.4 | 32.61 | 50.83M |
July 09, 2025 | 33 | 32.83 | 32.83 | 33.47 | 32.42 | 44.05M |