45.20
-1.22(-2.63%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 46.8 | 45.2 | 45.2 | 46.9 | 44.61 | 8.77M |
September 25, 2025 | 46 | 46.42 | 46.42 | 46.78 | 45.64 | 8.28M |
September 24, 2025 | 45.9 | 46.44 | 46.44 | 47.35 | 45.13 | 9.71M |
September 23, 2025 | 49.5 | 46.5 | 46.5 | 49.54 | 45.8 | 15.33M |
September 22, 2025 | 51 | 50.08 | 50.08 | 51.7 | 49.8 | 11.01M |
September 19, 2025 | 50.8 | 51.83 | 51.83 | 53.25 | 49.23 | 20.68M |
September 18, 2025 | 49.33 | 51.67 | 51.67 | 52 | 48.69 | 19.59M |
September 17, 2025 | 51.3 | 49.33 | 49.33 | 51.3 | 48.51 | 13.92M |
September 16, 2025 | 50.69 | 50.85 | 50.85 | 52.02 | 50 | 12.01M |
September 15, 2025 | 50.7 | 50.03 | 50.03 | 51.87 | 49.9 | 12.33M |
September 12, 2025 | 51.27 | 51.53 | 51.53 | 52.98 | 50.77 | 13.96M |
September 11, 2025 | 51.46 | 51.27 | 51.27 | 51.8 | 49.77 | 16.73M |
September 10, 2025 | 48.25 | 51.97 | 51.97 | 52.58 | 48.25 | 21.11M |
September 09, 2025 | 47.55 | 48.76 | 48.76 | 50.44 | 47.07 | 15.57M |
September 08, 2025 | 51.5 | 48.66 | 48.66 | 53.64 | 48.58 | 23.16M |
September 05, 2025 | 55 | 53.03 | 53.03 | 55 | 50.56 | 27.13M |
September 04, 2025 | 51 | 55.98 | 55.98 | 56.65 | 50.08 | 27.56M |
September 03, 2025 | 49.35 | 51.5 | 51.5 | 52.58 | 48.08 | 20.46M |
September 02, 2025 | 47.35 | 48.53 | 48.53 | 49.9 | 46.8 | 17.13M |
September 01, 2025 | 44.92 | 47.79 | 47.79 | 48.8 | 44.92 | 17.43M |
August 29, 2025 | 42.91 | 44.9 | 44.9 | 46.4 | 42.51 | 16.74M |
August 28, 2025 | 43.2 | 42.98 | 42.98 | 44.84 | 41.92 | 14.25M |
August 27, 2025 | 44 | 42.8 | 42.8 | 44 | 42.69 | 8.99M |
August 26, 2025 | 42.2 | 43.68 | 43.68 | 44.72 | 42.01 | 14.18M |
August 25, 2025 | 42.1 | 42.25 | 42.25 | 43 | 41.4 | 12.39M |
August 22, 2025 | 41 | 42.1 | 42.1 | 42.43 | 40.81 | 12.53M |
August 21, 2025 | 39.72 | 41.14 | 41.14 | 41.82 | 39.43 | 13.26M |
August 20, 2025 | 39.35 | 39.76 | 39.76 | 40.01 | 39.29 | 7.23M |
August 19, 2025 | 39.26 | 39.59 | 39.59 | 40 | 39 | 6.17M |
August 18, 2025 | 38.83 | 39.42 | 39.42 | 39.62 | 38.69 | 8.68M |
August 15, 2025 | 38.26 | 38.83 | 38.83 | 38.86 | 38.2 | 4.96M |
August 14, 2025 | 39.38 | 38.55 | 38.55 | 39.97 | 38.53 | 8.51M |
August 13, 2025 | 39.78 | 39.31 | 39.31 | 39.86 | 39.14 | 5.66M |
August 12, 2025 | 39.52 | 39.43 | 39.43 | 39.83 | 39.01 | 5.81M |
August 11, 2025 | 38.86 | 39.52 | 39.52 | 40.29 | 38.57 | 9.49M |
August 08, 2025 | 38.21 | 38.86 | 38.86 | 39.42 | 38.16 | 8.54M |
August 07, 2025 | 38.14 | 38.35 | 38.35 | 38.67 | 37.97 | 3.74M |
August 06, 2025 | 37.96 | 38.27 | 38.27 | 39.06 | 37.61 | 9.25M |
August 05, 2025 | 37.27 | 37.8 | 37.8 | 38 | 37.09 | 4.96M |
August 04, 2025 | 36.4 | 37.26 | 37.26 | 37.3 | 36.2 | 4.05M |
August 01, 2025 | 36.84 | 36.45 | 36.45 | 36.97 | 36.36 | 4.08M |
July 31, 2025 | 37.6 | 36.88 | 36.88 | 37.6 | 36.8 | 4.1M |
July 30, 2025 | 36.85 | 37.48 | 37.48 | 37.59 | 36.66 | 5.06M |
July 29, 2025 | 38.39 | 37.27 | 37.27 | 38.58 | 37 | 6.17M |
July 28, 2025 | 38 | 37.82 | 37.82 | 38.06 | 37.67 | 4.46M |
July 25, 2025 | 38.07 | 37.83 | 37.83 | 38.39 | 37.64 | 5.25M |
July 24, 2025 | 37.75 | 38.09 | 38.09 | 38.26 | 37.51 | 5.25M |
July 23, 2025 | 37.64 | 37.75 | 37.75 | 38.21 | 37.49 | 4.64M |
July 22, 2025 | 37.8 | 37.67 | 37.67 | 38.26 | 37.55 | 5.02M |
July 21, 2025 | 37.4 | 37.87 | 37.87 | 38.4 | 37.4 | 6.55M |
July 18, 2025 | 37.2 | 37.51 | 37.51 | 37.73 | 36.94 | 5.09M |
July 17, 2025 | 37.2 | 37.14 | 37.14 | 37.84 | 37.02 | 4.56M |
July 16, 2025 | 36.36 | 37.21 | 37.21 | 37.37 | 36.36 | 5.92M |
July 15, 2025 | 37.73 | 36.49 | 36.49 | 37.76 | 36.38 | 11.59M |
July 14, 2025 | 38.52 | 38.52 | 38.52 | 39.3 | 38.23 | 5.16M |
July 11, 2025 | 38.25 | 38.6 | 38.6 | 38.78 | 38.09 | 5.68M |
July 10, 2025 | 38.4 | 38.29 | 38.29 | 38.99 | 38.11 | 5.45M |
July 09, 2025 | 38.6 | 38.15 | 38.15 | 38.6 | 37.48 | 7.92M |
July 08, 2025 | 38.85 | 38.72 | 38.72 | 38.94 | 38.11 | 6.97M |
July 07, 2025 | 38.55 | 39.07 | 39.07 | 40.11 | 38.37 | 9.4M |