48.52
-0.2(-0.41%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.31 | 48.72 | 48.72 | 48.72 | 44.31 | 7.35M |
September 04, 2025 | 46.31 | 44.29 | 44.29 | 47 | 43.54 | 6.77M |
September 03, 2025 | 47.2 | 46.29 | 46.29 | 47.92 | 46.07 | 5.36M |
September 02, 2025 | 50.67 | 47.51 | 47.51 | 51.15 | 46.71 | 11.65M |
September 01, 2025 | 49.19 | 50.68 | 50.68 | 51.5 | 48.8 | 10.18M |
August 29, 2025 | 49 | 49.18 | 49.18 | 49.6 | 48.16 | 6.63M |
August 28, 2025 | 46.8 | 49.14 | 49.14 | 50.51 | 46.52 | 12.56M |
August 27, 2025 | 48.43 | 46.8 | 46.8 | 49.15 | 46.72 | 9.43M |
August 26, 2025 | 49.75 | 48.21 | 48.21 | 50.9 | 48.16 | 10.99M |
August 25, 2025 | 50 | 49.69 | 49.69 | 52.1 | 48.89 | 13.22M |
August 22, 2025 | 49.5 | 50.55 | 50.55 | 52.76 | 49.5 | 18.56M |
August 21, 2025 | 46.01 | 48.05 | 48.05 | 50.7 | 45.51 | 16.98M |
August 20, 2025 | 48.56 | 46.52 | 46.52 | 48.56 | 44.51 | 15.79M |
August 19, 2025 | 42.32 | 46.24 | 46.24 | 46.24 | 42.1 | 11.26M |
August 18, 2025 | 42.37 | 42.04 | 42.04 | 42.6 | 41.05 | 7.83M |
August 15, 2025 | 40.08 | 41.97 | 41.97 | 42.42 | 40 | 7.85M |
August 14, 2025 | 41.34 | 40.15 | 40.15 | 41.56 | 39.73 | 5.55M |
August 13, 2025 | 40.8 | 41.42 | 41.42 | 41.49 | 40.29 | 5.75M |
August 12, 2025 | 41.11 | 40.8 | 40.8 | 41.51 | 40.42 | 4.92M |
August 11, 2025 | 42.4 | 41.54 | 41.54 | 42.4 | 40.76 | 6.62M |
August 08, 2025 | 42.2 | 42 | 42 | 42.96 | 41.6 | 4.37M |
August 07, 2025 | 42.3 | 42.24 | 42.24 | 42.75 | 41.6 | 4.97M |
August 06, 2025 | 41.65 | 42.24 | 42.24 | 42.41 | 41.48 | 3.95M |
August 05, 2025 | 41.28 | 41.64 | 41.64 | 41.98 | 40.71 | 4.56M |
August 04, 2025 | 40.3 | 41.3 | 41.3 | 41.57 | 39.72 | 3.79M |
August 01, 2025 | 40.73 | 40.52 | 40.52 | 41.2 | 40.19 | 4.18M |
July 31, 2025 | 41.53 | 40.36 | 40.36 | 42.38 | 40.18 | 6.53M |
July 30, 2025 | 42.21 | 41.53 | 41.53 | 42.71 | 41.08 | 5.81M |
July 29, 2025 | 40.57 | 42.28 | 42.28 | 43.21 | 40.37 | 10.22M |
July 28, 2025 | 39.53 | 40.57 | 40.57 | 40.82 | 38.89 | 5.89M |
July 25, 2025 | 39.78 | 39.57 | 39.57 | 40.12 | 39.32 | 4.87M |
July 24, 2025 | 38.41 | 39.78 | 39.78 | 39.86 | 38.25 | 7.21M |
July 23, 2025 | 39.24 | 38.44 | 38.44 | 39.28 | 38.25 | 4.28M |
July 22, 2025 | 38.85 | 38.99 | 38.99 | 39.95 | 38.73 | 5.38M |
July 21, 2025 | 39.39 | 39.09 | 39.09 | 39.5 | 37.53 | 8.43M |
July 18, 2025 | 40.37 | 39.87 | 39.87 | 40.6 | 39.6 | 5.55M |
July 17, 2025 | 38.32 | 40.46 | 40.46 | 40.58 | 38.17 | 10.93M |
July 16, 2025 | 38.15 | 38.18 | 38.18 | 38.64 | 37.75 | 2.67M |
July 15, 2025 | 38.5 | 38.23 | 38.23 | 38.98 | 37.75 | 4.86M |
July 14, 2025 | 39.54 | 38.95 | 38.95 | 39.76 | 38.09 | 6.94M |
July 11, 2025 | 39.01 | 39.34 | 39.34 | 40.16 | 39.01 | 10.17M |
July 10, 2025 | 37.63 | 39.01 | 39.01 | 39.62 | 37.6 | 7.35M |
July 09, 2025 | 38.1 | 37.74 | 37.74 | 38.78 | 37.7 | 4.28M |
July 08, 2025 | 37.35 | 38.39 | 38.39 | 39.2 | 37.15 | 7.03M |
July 07, 2025 | 37.7 | 37.36 | 37.21 | 38.01 | 37.25 | 4.36M |
July 04, 2025 | 38.71 | 37.88 | 37.73 | 39.66 | 37.5 | 8.01M |
July 03, 2025 | 39.04 | 39.1 | 38.94 | 40.18 | 38.38 | 9.29M |
July 02, 2025 | 38.13 | 39.16 | 39 | 40.4 | 37.91 | 11.56M |
July 01, 2025 | 38.18 | 37.99 | 37.84 | 38.3 | 37.01 | 5.01M |
June 30, 2025 | 38.1 | 38.33 | 38.18 | 38.99 | 37.76 | 7.13M |
June 27, 2025 | 38.96 | 37.92 | 37.77 | 39.11 | 37.77 | 6M |
June 26, 2025 | 39.65 | 38.98 | 38.82 | 40.13 | 38.92 | 3.65M |
June 25, 2025 | 39.64 | 39.67 | 39.51 | 40.6 | 39.21 | 5.22M |
June 24, 2025 | 38.91 | 39.53 | 39.37 | 40.29 | 38.19 | 6.1M |
June 23, 2025 | 38.5 | 38.95 | 38.95 | 40.16 | 38.5 | 3.85M |
June 20, 2025 | 38.82 | 39.11 | 39.11 | 39.77 | 38.82 | 5.23M |
June 19, 2025 | 39.25 | 39.02 | 39.02 | 40.69 | 38.5 | 5.76M |
June 18, 2025 | 40 | 39.41 | 39.41 | 40.48 | 39.26 | 4.91M |
June 17, 2025 | 40.66 | 40.18 | 40.18 | 41.5 | 39.59 | 7.39M |
June 16, 2025 | 39.84 | 40.7 | 40.7 | 41.17 | 39.73 | 6.51M |