54.35
-0.18(-0.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 54.23 | 54.35 | 54.35 | 57 | 53.3 | 2.36M |
September 25, 2025 | 55.11 | 54.53 | 54.53 | 56.84 | 54.25 | 2.61M |
September 24, 2025 | 52.76 | 57.1 | 57.1 | 57.57 | 51.7 | 2.98M |
September 23, 2025 | 54 | 52.84 | 52.84 | 54.48 | 51.3 | 1.69M |
September 22, 2025 | 52.3 | 54.4 | 54.4 | 54.9 | 51.83 | 2.56M |
September 19, 2025 | 51.13 | 51.38 | 51.38 | 53.2 | 50.8 | 1.28M |
September 18, 2025 | 51.63 | 51.2 | 51.2 | 53.51 | 50.7 | 1.58M |
September 17, 2025 | 50.9 | 51.99 | 51.99 | 52.75 | 50.71 | 1.24M |
September 16, 2025 | 51.5 | 50.9 | 50.9 | 51.74 | 50.17 | 1.77M |
September 15, 2025 | 52.55 | 51.72 | 51.72 | 53.4 | 51.38 | 1.79M |
September 12, 2025 | 51.74 | 52.91 | 52.91 | 53.6 | 51.2 | 1.5M |
September 11, 2025 | 52.2 | 51.88 | 51.88 | 52.2 | 50.84 | 1.62M |
September 10, 2025 | 51.77 | 51.87 | 51.87 | 52.83 | 51.02 | 890,984 |
September 09, 2025 | 54.9 | 51.77 | 51.77 | 54.92 | 51.55 | 1.69M |
September 08, 2025 | 53.42 | 54.82 | 54.82 | 55.09 | 52.8 | 1.82M |
September 05, 2025 | 51.59 | 53.41 | 53.41 | 53.41 | 51.4 | 1.52M |
September 04, 2025 | 55.03 | 51.77 | 51.77 | 55.6 | 50.88 | 2.38M |
September 03, 2025 | 57.08 | 55 | 55 | 57.95 | 54.26 | 1.77M |
September 02, 2025 | 58.33 | 57 | 57 | 59.29 | 55.76 | 2.03M |
September 01, 2025 | 60 | 58.85 | 58.85 | 61.46 | 58.33 | 2.35M |
August 29, 2025 | 62.85 | 61 | 61 | 62.9 | 59.98 | 1.97M |
August 28, 2025 | 59 | 62 | 62 | 62.97 | 59 | 3.06M |
August 27, 2025 | 61.14 | 58.9 | 58.9 | 62.01 | 58.71 | 2.58M |
August 26, 2025 | 58.22 | 61.15 | 61.15 | 63 | 58.22 | 3.47M |
August 25, 2025 | 57.1 | 58.21 | 58.21 | 58.61 | 56.5 | 2.6M |
August 22, 2025 | 57.05 | 56.9 | 56.9 | 57.91 | 56.02 | 2.08M |
August 21, 2025 | 55.8 | 57.39 | 57.39 | 58.85 | 55.8 | 3.14M |
August 20, 2025 | 56.45 | 55.8 | 55.8 | 56.49 | 54.2 | 2.34M |
August 19, 2025 | 56.88 | 56.42 | 56.42 | 57.7 | 55.03 | 3.05M |
August 18, 2025 | 54.66 | 55.75 | 55.75 | 56.65 | 53.68 | 2.34M |
August 15, 2025 | 52.34 | 54.31 | 54.31 | 54.64 | 52.33 | 2.44M |
August 14, 2025 | 55.72 | 52.33 | 52.33 | 55.72 | 52.27 | 2.91M |
August 13, 2025 | 54.03 | 55.54 | 55.54 | 56.22 | 54.03 | 2.11M |
August 12, 2025 | 56.24 | 54.39 | 54.39 | 57.05 | 54.28 | 3.32M |
August 11, 2025 | 56.6 | 56.75 | 56.75 | 58.3 | 56.6 | 1.95M |
August 08, 2025 | 57.02 | 57.78 | 57.78 | 58.89 | 55.21 | 2.08M |
August 07, 2025 | 59.55 | 57.7 | 57.7 | 60 | 57.66 | 2.56M |
August 06, 2025 | 57.51 | 59.89 | 59.89 | 60.88 | 57.51 | 3.25M |
August 05, 2025 | 58.73 | 57.89 | 57.89 | 60.09 | 57.51 | 2.43M |
August 04, 2025 | 57.2 | 58.78 | 58.78 | 60.5 | 57 | 3.39M |
August 01, 2025 | 56.9 | 58 | 58 | 61 | 55.51 | 3.4M |
July 31, 2025 | 57.08 | 57.27 | 57.27 | 59.08 | 56.65 | 1.92M |
July 30, 2025 | 60 | 57.85 | 57.85 | 60.38 | 57.37 | 2.51M |
July 29, 2025 | 55.55 | 59.88 | 59.88 | 61.04 | 54 | 4.8M |
July 28, 2025 | 53.5 | 56.16 | 56.16 | 56.8 | 52.5 | 4.03M |
July 25, 2025 | 52.25 | 53.29 | 53.29 | 54.99 | 52 | 3.73M |
July 24, 2025 | 50.31 | 52.77 | 52.77 | 53.24 | 50.31 | 3.87M |
July 23, 2025 | 52.03 | 50.93 | 50.93 | 52.38 | 50.39 | 3.33M |
July 22, 2025 | 54.98 | 52.96 | 52.96 | 54.98 | 51.5 | 4.48M |
July 21, 2025 | 51.56 | 53.54 | 53.54 | 53.99 | 50.24 | 4.39M |
July 18, 2025 | 52.3 | 51.5 | 51.5 | 52.84 | 50.53 | 3.9M |
July 17, 2025 | 48.69 | 53.76 | 53.76 | 54.94 | 48.63 | 5.32M |
July 16, 2025 | 47.69 | 47.48 | 47.48 | 48.8 | 47.36 | 1.44M |
July 15, 2025 | 47.72 | 47.75 | 47.75 | 48.19 | 47.15 | 970,972 |
July 14, 2025 | 48.2 | 48.22 | 48.22 | 48.47 | 47.24 | 1.32M |
July 11, 2025 | 48.58 | 47.98 | 47.98 | 48.83 | 47.68 | 1.64M |
July 10, 2025 | 49.68 | 48.79 | 48.79 | 50.1 | 48.13 | 2.11M |
July 09, 2025 | 47.82 | 50.01 | 50.01 | 52.52 | 47.82 | 4.25M |
July 08, 2025 | 48.15 | 47.98 | 47.98 | 49.1 | 47.71 | 1.91M |
July 07, 2025 | 48.75 | 48.15 | 48.15 | 49.6 | 47.32 | 2.09M |