55.89
-0.76(-1.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 56.65 | 55.89 | 55.89 | 57 | 55.12 | 5.27M |
September 25, 2025 | 57.99 | 56.65 | 56.65 | 58.84 | 55.8 | 8.18M |
September 24, 2025 | 54.6 | 57.99 | 57.99 | 59.94 | 53.86 | 15.06M |
September 23, 2025 | 51.97 | 54.82 | 54.82 | 56.22 | 51.56 | 9.92M |
September 22, 2025 | 50.99 | 51.98 | 51.98 | 53.3 | 49.64 | 6.41M |
September 19, 2025 | 48.65 | 50.97 | 50.97 | 52.5 | 48.65 | 7.68M |
September 18, 2025 | 50.85 | 49.1 | 49.1 | 51.16 | 48.22 | 8.21M |
September 17, 2025 | 50.6 | 50.92 | 50.92 | 51.98 | 49.4 | 6.89M |
September 16, 2025 | 49.99 | 50.19 | 50.19 | 50.6 | 47.92 | 7.85M |
September 15, 2025 | 50.97 | 49.3 | 49.3 | 53 | 48.75 | 11.77M |
September 12, 2025 | 48.25 | 50 | 50 | 52 | 46.74 | 12.19M |
September 11, 2025 | 44.5 | 47.78 | 47.78 | 48.26 | 44 | 11.18M |
September 10, 2025 | 44.2 | 43.99 | 43.99 | 45.6 | 43.51 | 7.13M |
September 09, 2025 | 45 | 44.66 | 44.66 | 46.07 | 44.26 | 8.05M |
September 08, 2025 | 44.3 | 46.36 | 46.36 | 47.65 | 42.21 | 16.28M |
September 05, 2025 | 40.8 | 44.48 | 44.48 | 45.96 | 40.44 | 12.78M |
September 04, 2025 | 40 | 40.75 | 40.75 | 41.99 | 39.86 | 12.28M |
September 03, 2025 | 40.5 | 39.31 | 39.31 | 41.19 | 39.31 | 9.24M |
September 02, 2025 | 36.18 | 40.15 | 40.15 | 40.38 | 35.57 | 13.1M |
September 01, 2025 | 36.1 | 36.38 | 36.38 | 36.41 | 34.71 | 8.43M |
August 29, 2025 | 37.2 | 37.08 | 37.08 | 37.36 | 36.41 | 3.87M |
August 28, 2025 | 37.21 | 37.16 | 37.16 | 37.67 | 35.9 | 5.78M |
August 27, 2025 | 37.38 | 37.15 | 37.15 | 39.28 | 37.1 | 7.46M |
August 26, 2025 | 36.18 | 37.26 | 37.26 | 38.1 | 36 | 7.69M |
August 25, 2025 | 35.4 | 36.32 | 36.32 | 36.85 | 35.4 | 6.03M |
August 22, 2025 | 34.8 | 35.42 | 35.42 | 35.64 | 34.65 | 4.31M |
August 21, 2025 | 35.09 | 34.76 | 34.76 | 35.44 | 34.48 | 3.19M |
August 20, 2025 | 34.88 | 35.08 | 35.08 | 35.1 | 34.36 | 2.76M |
August 19, 2025 | 35.02 | 34.97 | 34.97 | 35.46 | 34.71 | 3.16M |
August 18, 2025 | 34.83 | 35.01 | 35.01 | 35.31 | 34.43 | 3.98M |
August 15, 2025 | 33.65 | 34.52 | 34.52 | 34.65 | 33.6 | 3.52M |
August 14, 2025 | 34.31 | 33.65 | 33.65 | 34.49 | 33.65 | 2.96M |
August 13, 2025 | 33.9 | 34.29 | 34.29 | 34.4 | 33.82 | 2.78M |
August 12, 2025 | 34.1 | 33.93 | 33.93 | 34.17 | 33.85 | 1.95M |
August 11, 2025 | 33.98 | 34.2 | 34.2 | 34.58 | 33.97 | 2.19M |
August 08, 2025 | 34.1 | 34 | 34 | 34.4 | 33.98 | 2M |
August 07, 2025 | 34.13 | 34.35 | 34.35 | 35.29 | 34.12 | 4.23M |
August 06, 2025 | 33.45 | 34.13 | 34.13 | 34.34 | 33.22 | 3.91M |
August 05, 2025 | 33.37 | 33.57 | 33.57 | 33.58 | 32.93 | 1.83M |
August 04, 2025 | 33.3 | 33.29 | 33.29 | 33.33 | 32.81 | 1.98M |
August 01, 2025 | 33.08 | 33.31 | 33.31 | 33.48 | 32.82 | 2.2M |
July 31, 2025 | 33.6 | 33.1 | 33.1 | 33.88 | 33.02 | 2.32M |
July 30, 2025 | 34.13 | 33.64 | 33.64 | 34.4 | 33.4 | 2.46M |
July 29, 2025 | 34.53 | 34.1 | 34.1 | 34.8 | 33.84 | 2.48M |
July 28, 2025 | 33.51 | 34.51 | 34.51 | 34.69 | 33.51 | 3.65M |
July 25, 2025 | 33.59 | 33.75 | 33.75 | 34.12 | 33.23 | 2.96M |
July 24, 2025 | 33.33 | 33.64 | 33.5 | 33.89 | 33.32 | 3.28M |
July 23, 2025 | 34.16 | 33.64 | 33.5 | 34.67 | 33.4 | 4.34M |
July 22, 2025 | 35.04 | 34.16 | 34.02 | 35.38 | 33.83 | 5.36M |
July 21, 2025 | 34.18 | 35.03 | 34.89 | 35.94 | 34.02 | 6.28M |
July 18, 2025 | 34.18 | 33.86 | 33.86 | 34.27 | 33.66 | 2.7M |
July 17, 2025 | 34.25 | 34.03 | 34.03 | 34.25 | 33.68 | 2.92M |
July 16, 2025 | 33.23 | 34.1 | 34.1 | 34.4 | 33 | 4.77M |
July 15, 2025 | 33.3 | 33.13 | 33.13 | 33.57 | 32.88 | 2.86M |
July 14, 2025 | 33.4 | 33.42 | 33.42 | 34.18 | 33.38 | 3.14M |
July 11, 2025 | 33.76 | 33.34 | 33.34 | 33.84 | 33.21 | 4.3M |
July 10, 2025 | 33.26 | 33.99 | 33.99 | 34.78 | 33.24 | 5.37M |
July 09, 2025 | 34.16 | 33.57 | 33.57 | 34.58 | 33.4 | 4.75M |
July 08, 2025 | 34.77 | 34.16 | 34.16 | 34.82 | 33.82 | 8.13M |
July 07, 2025 | 31.17 | 35.46 | 35.46 | 36.18 | 31.06 | 12.48M |