45.21
-1.26(-2.71%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 45.8 | 45.21 | 45.21 | 47.4 | 45.21 | 25.25M |
September 25, 2025 | 47.43 | 46.47 | 46.47 | 47.77 | 46.19 | 22.36M |
September 24, 2025 | 46.72 | 47.07 | 47.07 | 47.7 | 45 | 35.27M |
September 23, 2025 | 49.14 | 47.35 | 47.35 | 49.57 | 46.4 | 38.14M |
September 22, 2025 | 46.53 | 49.25 | 49.25 | 50.25 | 46.52 | 48.69M |
September 19, 2025 | 49.46 | 46.62 | 46.62 | 49.88 | 46.62 | 45.24M |
September 18, 2025 | 48.51 | 51.8 | 51.8 | 52.5 | 47.79 | 82.58M |
September 17, 2025 | 46 | 47.73 | 47.73 | 49.46 | 45.88 | 53.33M |
September 16, 2025 | 45.47 | 46.66 | 46.66 | 47.15 | 44.6 | 54.55M |
September 15, 2025 | 43.17 | 45.2 | 45.2 | 47.67 | 42.85 | 50.7M |
September 12, 2025 | 42.4 | 43.6 | 43.6 | 45.76 | 41.75 | 51.11M |
September 11, 2025 | 40.77 | 41.6 | 41.6 | 41.67 | 39.85 | 25.37M |
September 10, 2025 | 40.25 | 40.58 | 40.58 | 41.8 | 40.23 | 21.71M |
September 09, 2025 | 40.05 | 41.03 | 41.03 | 41.43 | 40 | 26.98M |
September 08, 2025 | 38.89 | 40.75 | 40.75 | 42.14 | 38.89 | 33.46M |
September 05, 2025 | 37.29 | 38.88 | 38.88 | 39.05 | 36.72 | 25.03M |
September 04, 2025 | 39.4 | 37.3 | 37.3 | 39.88 | 36.5 | 33.08M |
September 03, 2025 | 42.03 | 39.99 | 39.99 | 42.4 | 39.7 | 45.52M |
September 02, 2025 | 39.99 | 42.03 | 42.03 | 43.04 | 38.43 | 71.01M |
September 01, 2025 | 39.59 | 39.13 | 39.13 | 39.73 | 38.81 | 14.44M |
August 29, 2025 | 39.02 | 39.47 | 39.47 | 40.21 | 38.34 | 19.96M |
August 28, 2025 | 38.88 | 38.98 | 38.98 | 39 | 37.52 | 22.16M |
August 27, 2025 | 39.72 | 39.03 | 39.03 | 40.5 | 38.9 | 19.94M |
August 26, 2025 | 40.39 | 39.88 | 39.88 | 40.4 | 39.5 | 16.53M |
August 25, 2025 | 40.8 | 40.43 | 40.43 | 41.36 | 40.2 | 23.62M |
August 22, 2025 | 39.99 | 40.41 | 40.41 | 40.48 | 39.86 | 16.47M |
August 21, 2025 | 41.18 | 39.98 | 39.98 | 41.69 | 39.98 | 25.49M |
August 20, 2025 | 41.65 | 41.9 | 41.9 | 43.05 | 41.39 | 26.97M |
August 19, 2025 | 40.85 | 42.33 | 42.33 | 43 | 40.11 | 40.63M |
August 18, 2025 | 40.5 | 41.32 | 41.32 | 41.9 | 39.79 | 38.87M |
August 15, 2025 | 39.38 | 40.74 | 40.74 | 41.45 | 39 | 39.18M |
August 14, 2025 | 38.77 | 39.89 | 39.89 | 40.4 | 38 | 45.93M |
August 13, 2025 | 38.15 | 38.62 | 38.62 | 38.88 | 37.8 | 20.39M |
August 12, 2025 | 38.45 | 38.22 | 38.22 | 38.58 | 37.81 | 17.62M |
August 11, 2025 | 38.38 | 38.45 | 38.45 | 38.86 | 38.08 | 20.65M |
August 08, 2025 | 39.16 | 38.4 | 38.4 | 39.47 | 38.2 | 24.77M |
August 07, 2025 | 40 | 39.16 | 39.16 | 40.07 | 38.7 | 34.61M |
August 06, 2025 | 37.87 | 40.22 | 40.22 | 41 | 37.5 | 58.37M |
August 05, 2025 | 38.95 | 38.07 | 38.07 | 39.62 | 37.85 | 54.99M |
August 04, 2025 | 33.63 | 37.29 | 37.29 | 37.29 | 33.58 | 38.4M |
August 01, 2025 | 34.25 | 33.9 | 33.9 | 34.64 | 33.6 | 9.88M |
July 31, 2025 | 34.03 | 34.29 | 34.29 | 35.23 | 34.03 | 14.1M |
July 30, 2025 | 35.28 | 34.28 | 34.28 | 35.29 | 34.02 | 11.74M |
July 29, 2025 | 35.29 | 35.22 | 35.22 | 35.38 | 34.9 | 9.84M |
July 28, 2025 | 35.88 | 35.43 | 35.43 | 35.97 | 35.23 | 9.94M |
July 25, 2025 | 35.39 | 35.43 | 35.43 | 35.6 | 35.05 | 12.05M |
July 24, 2025 | 35.36 | 35.63 | 35.63 | 36.06 | 35.36 | 11.05M |
July 23, 2025 | 35.21 | 35.39 | 35.39 | 35.87 | 35.05 | 12.16M |
July 22, 2025 | 36.6 | 35.65 | 35.65 | 36.64 | 35.56 | 19.66M |
July 21, 2025 | 36.44 | 36.77 | 36.77 | 37.53 | 36 | 22.93M |
July 18, 2025 | 36.3 | 35.96 | 35.96 | 36.32 | 35.57 | 17.67M |
July 17, 2025 | 35.43 | 36.31 | 36.31 | 36.94 | 35.17 | 30.58M |
July 16, 2025 | 34.57 | 35.7 | 35.7 | 36.06 | 34.33 | 31.44M |
July 15, 2025 | 34.5 | 34.58 | 34.58 | 34.88 | 34.01 | 22.04M |
July 14, 2025 | 33.32 | 34.93 | 34.93 | 36.18 | 32.9 | 36.56M |
July 11, 2025 | 32 | 33 | 33 | 33.37 | 31.83 | 17.11M |
July 10, 2025 | 31.8 | 31.94 | 31.94 | 32.11 | 31.73 | 7.72M |
July 09, 2025 | 32.83 | 32.22 | 32.22 | 33.42 | 32.16 | 16.02M |
July 08, 2025 | 31.61 | 32.2 | 32.2 | 32.3 | 31.61 | 8.29M |
July 07, 2025 | 32.13 | 31.97 | 31.97 | 32.14 | 31.69 | 5.59M |