48.07
-1.24(-2.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 49.6 | 48.07 | 48.07 | 50.93 | 48.01 | 19.61M |
September 25, 2025 | 50.02 | 49.31 | 49.31 | 52.08 | 49.3 | 30.16M |
September 24, 2025 | 49.5 | 51.23 | 51.23 | 53.2 | 48.53 | 37.03M |
September 23, 2025 | 45.9 | 48.53 | 48.53 | 49 | 45.82 | 34.19M |
September 22, 2025 | 44.99 | 45.39 | 45.39 | 45.85 | 44 | 17.21M |
September 19, 2025 | 46.31 | 44.66 | 44.66 | 47.21 | 44.6 | 25.27M |
September 18, 2025 | 43.99 | 44.9 | 44.9 | 45.68 | 43.66 | 23.41M |
September 17, 2025 | 44.17 | 44.27 | 44.27 | 44.97 | 43.8 | 13.7M |
September 16, 2025 | 44.81 | 44.3 | 44.3 | 45.28 | 43.8 | 17M |
September 15, 2025 | 44.36 | 44.99 | 44.99 | 45.61 | 43.76 | 25.9M |
September 12, 2025 | 42.29 | 44 | 44 | 45.18 | 41.66 | 30.66M |
September 11, 2025 | 41.38 | 41.92 | 41.92 | 42.56 | 40.56 | 11.45M |
September 10, 2025 | 42.4 | 41.32 | 41.32 | 42.69 | 40.9 | 13.06M |
September 09, 2025 | 43.3 | 42.35 | 42.35 | 43.5 | 42.05 | 14.42M |
September 08, 2025 | 41.08 | 43.5 | 43.5 | 43.93 | 40.66 | 20.08M |
September 05, 2025 | 39.78 | 41.36 | 41.36 | 41.88 | 39.11 | 16.61M |
September 04, 2025 | 43.1 | 39.78 | 39.78 | 43.34 | 39.04 | 24.41M |
September 03, 2025 | 40.85 | 43.38 | 43.38 | 44.59 | 40.44 | 29.42M |
September 02, 2025 | 42.2 | 40.86 | 40.86 | 42.6 | 40.02 | 13.94M |
September 01, 2025 | 40.55 | 42.55 | 42.55 | 42.72 | 40.08 | 20.72M |
August 29, 2025 | 40.78 | 40.09 | 40.09 | 40.78 | 39.61 | 9.56M |
August 28, 2025 | 40 | 40.92 | 40.92 | 40.98 | 39.08 | 11.71M |
August 27, 2025 | 42.17 | 40.4 | 40.4 | 42.39 | 40.4 | 13.36M |
August 26, 2025 | 40.88 | 41.99 | 41.99 | 42.88 | 40.67 | 14.95M |
August 25, 2025 | 41.6 | 41.05 | 41.05 | 41.8 | 40.62 | 11.72M |
August 22, 2025 | 41.06 | 41.21 | 41.21 | 41.7 | 40.84 | 10.17M |
August 21, 2025 | 41.53 | 41.03 | 41.03 | 41.98 | 40.7 | 10.37M |
August 20, 2025 | 42 | 41.58 | 41.58 | 42 | 40.49 | 11.08M |
August 19, 2025 | 42.02 | 41.91 | 41.91 | 42.75 | 41.18 | 13.22M |
August 18, 2025 | 43 | 42.74 | 42.74 | 43.28 | 41.74 | 17.13M |
August 15, 2025 | 41.86 | 42.78 | 42.78 | 44 | 41.36 | 20.14M |
August 14, 2025 | 42.19 | 41.25 | 41.25 | 43.23 | 41.25 | 19.19M |
August 13, 2025 | 41.51 | 42.22 | 42.22 | 42.61 | 41.06 | 20.46M |
August 12, 2025 | 41 | 40.91 | 40.91 | 41.19 | 40.29 | 13.06M |
August 11, 2025 | 38.63 | 40.51 | 40.51 | 41.22 | 38.58 | 18.76M |
August 08, 2025 | 40.01 | 38.8 | 38.8 | 40.2 | 38.72 | 16.74M |
August 07, 2025 | 40 | 40.58 | 40.58 | 41.99 | 40 | 22.73M |
August 06, 2025 | 40 | 39.39 | 39.39 | 40.09 | 39.31 | 15.32M |
August 05, 2025 | 41 | 40.29 | 40.29 | 41 | 39.4 | 25.39M |
August 04, 2025 | 37.1 | 41.12 | 41.12 | 41.68 | 37.1 | 43.59M |
August 01, 2025 | 34.6 | 37.89 | 37.89 | 38.15 | 34.34 | 39.89M |
July 31, 2025 | 34.15 | 34.68 | 34.68 | 36.12 | 34.15 | 16.71M |
July 30, 2025 | 34.6 | 34.34 | 34.34 | 35.27 | 34.01 | 10.59M |
July 29, 2025 | 35 | 34.66 | 34.66 | 35.1 | 34.31 | 9.43M |
July 28, 2025 | 34.35 | 35.1 | 35.1 | 35.51 | 33.9 | 13.77M |
July 25, 2025 | 34.12 | 34.23 | 34.23 | 35 | 34.02 | 9.96M |
July 24, 2025 | 33.75 | 34.1 | 34.1 | 34.46 | 33.55 | 12.27M |
July 23, 2025 | 33.19 | 33.46 | 33.46 | 34.1 | 32.85 | 10M |
July 22, 2025 | 33.28 | 33.21 | 33.21 | 33.52 | 33.04 | 5.54M |
July 21, 2025 | 33.5 | 33.37 | 33.37 | 33.76 | 33.17 | 5.29M |
July 18, 2025 | 34.02 | 33.51 | 33.51 | 34.16 | 33.3 | 6.87M |
July 17, 2025 | 33.36 | 33.85 | 33.85 | 34.09 | 33.09 | 9.89M |
July 16, 2025 | 32.66 | 33.49 | 33.49 | 33.98 | 32.5 | 12.4M |
July 15, 2025 | 32.72 | 32.66 | 32.66 | 32.87 | 32.33 | 5.05M |
July 14, 2025 | 32.88 | 32.75 | 32.75 | 33.13 | 32.73 | 4.02M |
July 11, 2025 | 33.05 | 32.91 | 32.91 | 33.17 | 32.6 | 6.39M |
July 10, 2025 | 33.12 | 33.04 | 33.04 | 33.4 | 32.89 | 4.7M |
July 09, 2025 | 33.61 | 33.2 | 33.2 | 33.8 | 33.13 | 7.79M |
July 08, 2025 | 32.7 | 33.41 | 33.41 | 34.15 | 32.56 | 10.99M |
July 07, 2025 | 32.8 | 32.4 | 32.4 | 32.99 | 32.3 | 4.4M |