39.85
+0.35(+0.89%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.51 | 39.85 | 39.85 | 40.05 | 39.3 | 45.45M |
September 25, 2025 | 39.88 | 39.5 | 39.5 | 39.9 | 39.45 | 46.9M |
September 24, 2025 | 39.65 | 39.99 | 39.99 | 40.04 | 39.43 | 36.38M |
September 23, 2025 | 39.8 | 39.64 | 39.64 | 40.03 | 39.46 | 43.42M |
September 22, 2025 | 40.3 | 39.83 | 39.83 | 40.33 | 39.7 | 58.6M |
September 19, 2025 | 40.11 | 40.44 | 40.44 | 40.46 | 40.01 | 39.34M |
September 18, 2025 | 40.7 | 40.21 | 40.21 | 40.87 | 40.08 | 58.03M |
September 17, 2025 | 40.46 | 40.79 | 40.79 | 40.83 | 40.37 | 53.16M |
September 16, 2025 | 40.89 | 40.5 | 40.5 | 40.89 | 40.5 | 55.57M |
September 15, 2025 | 41.04 | 40.94 | 40.94 | 41.05 | 40.68 | 49.6M |
September 12, 2025 | 41.38 | 41.05 | 41.05 | 41.45 | 41.02 | 66.09M |
September 11, 2025 | 41.17 | 41.37 | 41.37 | 41.39 | 41.01 | 52.82M |
September 10, 2025 | 41.32 | 41.16 | 41.16 | 41.37 | 41.11 | 49.47M |
September 09, 2025 | 41.44 | 41.34 | 41.34 | 41.67 | 41.26 | 66.67M |
September 08, 2025 | 41.5 | 41.42 | 41.42 | 41.72 | 41.27 | 62.73M |
September 05, 2025 | 41.15 | 41.36 | 41.36 | 41.4 | 41.01 | 64.35M |
September 04, 2025 | 41.5 | 41.19 | 41.19 | 41.55 | 41 | 70.98M |
September 03, 2025 | 42.25 | 41.54 | 41.54 | 42.46 | 41.5 | 83.18M |
September 02, 2025 | 41.25 | 41.52 | 41.52 | 41.85 | 41.11 | 85.59M |
September 01, 2025 | 42.59 | 41.41 | 41.41 | 42.59 | 41.35 | 162.65M |
August 29, 2025 | 43.38 | 42.6 | 42.6 | 43.38 | 42.11 | 256.19M |
August 28, 2025 | 47.24 | 47.25 | 45.25 | 47.7 | 46.94 | 71.21M |
August 27, 2025 | 48.06 | 47.24 | 45.24 | 48.35 | 47.23 | 69.91M |
August 26, 2025 | 48 | 48.04 | 46.01 | 48.23 | 47.72 | 53.19M |
August 25, 2025 | 47.25 | 48.1 | 46.06 | 48.1 | 47.1 | 76.24M |
August 22, 2025 | 46.98 | 47.11 | 45.12 | 47.19 | 46.53 | 82.14M |
August 21, 2025 | 46.91 | 46.64 | 44.67 | 47.05 | 46.06 | 76.57M |
August 20, 2025 | 46.8 | 47.18 | 45.18 | 47.19 | 46.58 | 46.94M |
August 19, 2025 | 47.78 | 47.06 | 45.07 | 48.15 | 46.85 | 63.97M |
August 18, 2025 | 47.79 | 47.65 | 47.65 | 48.25 | 47.51 | 37.42M |
August 15, 2025 | 47.67 | 47.79 | 47.79 | 47.82 | 47.23 | 35.12M |
August 14, 2025 | 47.79 | 47.7 | 47.7 | 48.24 | 47.7 | 30.89M |
August 13, 2025 | 48 | 47.73 | 47.73 | 48.12 | 47.64 | 27.55M |
August 12, 2025 | 47.3 | 47.88 | 47.88 | 48.3 | 47.19 | 45.52M |
August 11, 2025 | 47.44 | 47.23 | 47.23 | 47.55 | 47.06 | 24.75M |
August 08, 2025 | 47.04 | 47.44 | 47.44 | 47.61 | 46.9 | 28.28M |
August 07, 2025 | 46.8 | 47 | 47 | 47.15 | 46.67 | 26.8M |
August 06, 2025 | 46.82 | 46.9 | 46.9 | 46.98 | 46.61 | 25.85M |
August 05, 2025 | 46.15 | 46.72 | 46.72 | 46.79 | 45.93 | 28.73M |
August 04, 2025 | 45.88 | 46.12 | 46.12 | 46.25 | 45.75 | 21.25M |
August 01, 2025 | 45.72 | 45.89 | 45.89 | 46.05 | 45.63 | 23.7M |
July 31, 2025 | 46.38 | 45.62 | 45.62 | 46.4 | 45.5 | 45.33M |
July 30, 2025 | 46.14 | 46.37 | 46.37 | 46.66 | 46.04 | 32.54M |
July 29, 2025 | 46.65 | 46.12 | 46.12 | 46.78 | 46.01 | 43.18M |
July 28, 2025 | 46.94 | 46.63 | 46.63 | 47.1 | 46.59 | 38.22M |
July 25, 2025 | 46.5 | 46.8 | 46.8 | 47.59 | 46.5 | 62.75M |
July 24, 2025 | 48.18 | 47.79 | 47.79 | 48.24 | 47.63 | 31.84M |
July 23, 2025 | 47.94 | 48.15 | 48.15 | 48.47 | 47.92 | 26.59M |
July 22, 2025 | 47.53 | 47.89 | 47.89 | 47.92 | 47.44 | 30.89M |
July 21, 2025 | 47.89 | 47.55 | 47.55 | 48.08 | 47.39 | 27.28M |
July 18, 2025 | 47.8 | 47.88 | 47.88 | 47.9 | 47.54 | 21.39M |
July 17, 2025 | 47.48 | 47.56 | 47.56 | 48.05 | 47.4 | 22.78M |
July 16, 2025 | 48.09 | 47.48 | 47.48 | 48.09 | 47.34 | 28.34M |
July 15, 2025 | 47.37 | 47.95 | 47.95 | 48.09 | 47.15 | 40.48M |
July 14, 2025 | 47.14 | 47.25 | 47.25 | 47.68 | 47.02 | 30.97M |
July 11, 2025 | 46.5 | 46.95 | 46.95 | 47.15 | 46.45 | 32.35M |
July 10, 2025 | 46.2 | 46.34 | 46.34 | 46.52 | 45.95 | 21.23M |
July 09, 2025 | 46.62 | 46.2 | 46.2 | 46.68 | 46.11 | 27.93M |
July 08, 2025 | 46.49 | 46.6 | 46.6 | 46.92 | 46.38 | 25.93M |
July 07, 2025 | 46.9 | 46.49 | 46.49 | 46.94 | 46.38 | 19.14M |