38.23
-0.43(-1.11%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.43 | 38.23 | 38.23 | 38.5 | 37.79 | 5.89M |
September 25, 2025 | 39.03 | 38.66 | 38.66 | 39.18 | 38.47 | 6.28M |
September 24, 2025 | 38.16 | 38.98 | 38.98 | 39.14 | 38.16 | 5.79M |
September 23, 2025 | 38.79 | 38.24 | 38.24 | 38.85 | 37.7 | 8.93M |
September 22, 2025 | 39.62 | 38.73 | 38.73 | 39.95 | 38.55 | 7.52M |
September 19, 2025 | 39.61 | 39.25 | 39.25 | 39.76 | 39.04 | 5.48M |
September 18, 2025 | 39.82 | 39.55 | 39.55 | 40.45 | 39.3 | 7.49M |
September 17, 2025 | 40.32 | 39.69 | 39.69 | 40.57 | 39.65 | 6.58M |
September 16, 2025 | 40.13 | 40.32 | 40.32 | 40.35 | 39.76 | 5.39M |
September 15, 2025 | 40.03 | 40.14 | 40.14 | 40.65 | 40.03 | 7.91M |
September 12, 2025 | 39.88 | 40.28 | 40.28 | 40.66 | 39.85 | 9.84M |
September 11, 2025 | 39.55 | 39.85 | 39.85 | 39.86 | 38.39 | 11.74M |
September 10, 2025 | 40.36 | 40.04 | 40.04 | 40.73 | 39.73 | 9.11M |
September 09, 2025 | 41.35 | 40.59 | 40.59 | 42.29 | 40.23 | 12.12M |
September 08, 2025 | 41.56 | 41.36 | 41.36 | 41.68 | 40.92 | 10.47M |
September 05, 2025 | 40.81 | 41.6 | 41.6 | 41.72 | 40.5 | 8.64M |
September 04, 2025 | 42.3 | 40.77 | 40.77 | 42.35 | 40.2 | 10.59M |
September 03, 2025 | 41.66 | 41.96 | 41.96 | 42.4 | 41.35 | 11.66M |
September 02, 2025 | 42.42 | 41.63 | 41.63 | 42.58 | 41.23 | 12.43M |
September 01, 2025 | 40.36 | 42.41 | 42.41 | 42.48 | 40.3 | 18.86M |
August 29, 2025 | 40 | 40.4 | 40.4 | 40.78 | 40 | 9.36M |
August 28, 2025 | 40.6 | 40.07 | 40.07 | 40.68 | 39.36 | 13.29M |
August 27, 2025 | 41.74 | 40.61 | 40.61 | 42.08 | 40.59 | 13.88M |
August 26, 2025 | 41.61 | 41.77 | 41.77 | 42 | 41.26 | 11.96M |
August 25, 2025 | 41.02 | 41.6 | 41.6 | 41.87 | 41 | 12.32M |
August 22, 2025 | 41.35 | 41.02 | 41.02 | 41.44 | 40.63 | 12.04M |
August 21, 2025 | 41.26 | 41.29 | 41.29 | 42.06 | 41.13 | 18.05M |
August 20, 2025 | 40.55 | 40.49 | 40.49 | 40.88 | 39.8 | 11.63M |
August 19, 2025 | 40.87 | 40.8 | 40.8 | 42 | 40.76 | 12.4M |
August 18, 2025 | 40.45 | 40.85 | 40.85 | 41.69 | 40.45 | 16.32M |
August 15, 2025 | 39.58 | 40.1 | 40.1 | 40.26 | 39.43 | 10.63M |
August 14, 2025 | 40.21 | 39.65 | 39.65 | 40.3 | 39.6 | 11.15M |
August 13, 2025 | 39.96 | 40.3 | 40.3 | 40.3 | 39.26 | 17.24M |
August 12, 2025 | 40.56 | 40.06 | 40.06 | 40.75 | 39.95 | 7.79M |
August 11, 2025 | 40.06 | 40.47 | 40.47 | 40.59 | 39.9 | 10.35M |
August 08, 2025 | 40.03 | 40 | 40 | 40.34 | 39.9 | 6.56M |
August 07, 2025 | 40.67 | 40.18 | 40.18 | 40.92 | 39.91 | 11.06M |
August 06, 2025 | 41.5 | 40.66 | 40.66 | 41.77 | 40.51 | 11.13M |
August 05, 2025 | 41.68 | 41.55 | 41.55 | 42.15 | 41.35 | 8.11M |
August 04, 2025 | 41.88 | 41.75 | 41.75 | 42.08 | 40.9 | 14.81M |
August 01, 2025 | 41.68 | 42.15 | 42.15 | 43.46 | 41.59 | 15.43M |
July 31, 2025 | 42 | 41.95 | 41.95 | 42.58 | 41.5 | 16.12M |
July 30, 2025 | 41.98 | 41.86 | 41.86 | 42.95 | 41.55 | 15.23M |
July 29, 2025 | 42.14 | 42.17 | 42.17 | 42.45 | 41.51 | 17.56M |
July 28, 2025 | 41.77 | 42.14 | 42.14 | 42.29 | 41.5 | 11.62M |
July 25, 2025 | 42.87 | 41.76 | 41.76 | 43.15 | 41.7 | 13.43M |
July 24, 2025 | 43.03 | 42.87 | 42.87 | 43.74 | 42.1 | 17.13M |
July 23, 2025 | 44.37 | 42.89 | 42.89 | 44.37 | 42.61 | 24.83M |
July 22, 2025 | 42.84 | 43.9 | 43.9 | 44.87 | 42.51 | 46.99M |
July 21, 2025 | 41.33 | 40.79 | 40.79 | 41.33 | 40.25 | 15.74M |
July 18, 2025 | 42.21 | 41.54 | 41.54 | 42.26 | 40.95 | 18.08M |
July 17, 2025 | 42.05 | 42.26 | 42.26 | 43.02 | 41.55 | 29.57M |
July 16, 2025 | 38.63 | 42.47 | 42.47 | 42.47 | 38.63 | 39.27M |
July 15, 2025 | 37.95 | 38.61 | 38.61 | 38.75 | 37.89 | 12.54M |
July 14, 2025 | 36.91 | 38.17 | 38.17 | 38.2 | 36.91 | 12.77M |
July 11, 2025 | 37.29 | 36.96 | 36.96 | 37.39 | 36.8 | 7.93M |
July 10, 2025 | 36.63 | 37.33 | 37.33 | 37.51 | 36.52 | 10.81M |
July 09, 2025 | 36.31 | 36.55 | 36.55 | 36.98 | 36.17 | 8.32M |
July 08, 2025 | 36.27 | 36.39 | 36.39 | 37.05 | 36.27 | 7.7M |
July 07, 2025 | 36.3 | 36.45 | 36.45 | 37.22 | 36.16 | 6.69M |