46.06
-0.02(-0.04%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 44.9 | 46.08 | 46.08 | 46.2 | 44.9 | 199,500 |
September 04, 2025 | 45.8 | 44.9 | 44.9 | 45.8 | 44.7 | 288,581 |
September 03, 2025 | 46.4 | 46.2 | 46.2 | 46.4 | 45.9 | 199,210 |
September 02, 2025 | 46.9 | 46.42 | 46.42 | 47.02 | 46.18 | 209,610 |
September 01, 2025 | 46.54 | 46.9 | 46.9 | 46.9 | 46.5 | 186,600 |
August 29, 2025 | 46.1 | 46.54 | 46.54 | 46.78 | 46.1 | 190,800 |
August 28, 2025 | 45.54 | 46.08 | 46.08 | 46.2 | 45.26 | 224,895 |
August 27, 2025 | 46.3 | 45.42 | 45.42 | 46.46 | 45.38 | 133,800 |
August 26, 2025 | 46.28 | 46.12 | 46.12 | 46.4 | 45.98 | 348,750 |
August 25, 2025 | 45.9 | 46.28 | 46.28 | 46.36 | 45.74 | 140,617 |
August 22, 2025 | 44.5 | 45.6 | 45.6 | 45.6 | 44.5 | 247,283 |
August 21, 2025 | 44.38 | 44.44 | 44.44 | 44.6 | 44.28 | 93,200 |
August 20, 2025 | 43.46 | 44.28 | 44.28 | 44.34 | 43.46 | 112,800 |
August 19, 2025 | 44.12 | 43.72 | 43.72 | 44.12 | 43.7 | 59,611 |
August 18, 2025 | 43.56 | 43.92 | 43.92 | 44.18 | 43.5 | 261,800 |
August 15, 2025 | 43.12 | 43.5 | 43.5 | 43.52 | 43.06 | 91,411 |
August 14, 2025 | 43.34 | 43.34 | 43.34 | 43.72 | 43.26 | 222,400 |
August 13, 2025 | 43.12 | 43.28 | 43.28 | 43.32 | 42.96 | 267,000 |
August 12, 2025 | 42.66 | 42.92 | 42.92 | 42.96 | 42.66 | 36,005 |
August 11, 2025 | 42.5 | 42.6 | 42.6 | 42.7 | 42.5 | 96,200 |
August 08, 2025 | 42.42 | 42.42 | 42.42 | 42.6 | 42.42 | 49,600 |
August 07, 2025 | 42.56 | 42.5 | 42.5 | 42.58 | 42.04 | 48,200 |
August 06, 2025 | 42.4 | 42.46 | 42.46 | 42.5 | 42.38 | 2,800 |
August 05, 2025 | 42.1 | 42.38 | 42.38 | 42.4 | 42.1 | 156,800 |
August 04, 2025 | 41.7 | 42 | 42 | 42 | 41.7 | 126,200 |
August 01, 2025 | 42.24 | 41.72 | 41.72 | 42.24 | 41.72 | 46,011 |
July 31, 2025 | 43 | 42.14 | 42.14 | 43 | 42.14 | 69,211 |
July 30, 2025 | 42.74 | 42.86 | 42.86 | 43.28 | 42.74 | 83,811 |
July 29, 2025 | 42.8 | 43 | 43 | 43 | 42.68 | 84,800 |
July 28, 2025 | 42.6 | 42.78 | 42.78 | 42.86 | 42.58 | 143,400 |
July 25, 2025 | 42.76 | 42.68 | 42.68 | 42.8 | 42.6 | 115,564 |
July 24, 2025 | 42.6 | 42.8 | 42.8 | 42.84 | 42.6 | 108,800 |
July 23, 2025 | 42.68 | 42.6 | 42.6 | 42.96 | 42.6 | 64,800 |
July 22, 2025 | 42.68 | 43.08 | 43.08 | 43.1 | 42.66 | 143,400 |
July 21, 2025 | 42.5 | 42.68 | 42.68 | 42.68 | 42.5 | 171,400 |
July 18, 2025 | 42.34 | 42.44 | 42.44 | 42.44 | 42.3 | 61,600 |
July 17, 2025 | 41.9 | 42.08 | 42.08 | 42.08 | 41.84 | 160,000 |
July 16, 2025 | 41.88 | 41.74 | 41.74 | 41.94 | 41.7 | 39,211 |
July 15, 2025 | 42.12 | 41.98 | 41.98 | 42.14 | 41.74 | 173,211 |
July 14, 2025 | 41.88 | 42.02 | 42.02 | 42.1 | 41.88 | 159,000 |
July 11, 2025 | 41.88 | 41.84 | 41.84 | 42.38 | 41.84 | 247,257 |
July 10, 2025 | 41.64 | 41.84 | 41.8 | 41.96 | 41.64 | 85,200 |
July 09, 2025 | 41.5 | 41.64 | 41.64 | 41.8 | 41.5 | 53,800 |
July 08, 2025 | 41.26 | 41.62 | 41.62 | 41.62 | 41.24 | 158,400 |
July 07, 2025 | 41.32 | 41.3 | 41.3 | 41.32 | 41.28 | 4,200 |
July 04, 2025 | 41.24 | 41.46 | 41.46 | 41.5 | 41.24 | 176,000 |
July 03, 2025 | 41.1 | 41.28 | 41.28 | 41.32 | 41.1 | 98,200 |
July 02, 2025 | 40.96 | 40.96 | 40.96 | 41.1 | 40.88 | 95,600 |
June 30, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.76 | 71,803 |
June 27, 2025 | 41.02 | 40.66 | 40.66 | 41.2 | 40.64 | 331,602 |
June 26, 2025 | 41.02 | 40.98 | 40.98 | 41.1 | 40.96 | 177,400 |
June 25, 2025 | 40.52 | 41.1 | 41.1 | 41.16 | 40.5 | 111,000 |
June 24, 2025 | 40.26 | 40.42 | 40.42 | 40.5 | 40.26 | 74,600 |
June 23, 2025 | 39.7 | 39.94 | 39.94 | 40 | 39.7 | 345,400 |
June 20, 2025 | 39.8 | 39.86 | 39.86 | 39.96 | 39.78 | 355,800 |
June 19, 2025 | 40.06 | 39.78 | 39.78 | 40.06 | 39.74 | 256,640 |
June 18, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.02 | 58,200 |
June 17, 2025 | 40.08 | 40.08 | 40.08 | 40.1 | 40.06 | 60,400 |
June 16, 2025 | 40 | 40.18 | 40.18 | 40.18 | 39.98 | 88,600 |
June 13, 2025 | 40.2 | 40.02 | 40.02 | 40.22 | 39.9 | 289,400 |