41.25
-0.8(-1.90%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.92 | 41.25 | 41.25 | 42.11 | 41 | 2.8M |
September 25, 2025 | 41.4 | 42.05 | 42.05 | 42.58 | 41.3 | 3.95M |
September 24, 2025 | 41.6 | 41.3 | 41.3 | 41.82 | 41.08 | 3.29M |
September 23, 2025 | 41.27 | 41.82 | 41.82 | 42.17 | 40.93 | 3.96M |
September 22, 2025 | 41.02 | 41.27 | 41.27 | 42 | 40.96 | 6.97M |
September 19, 2025 | 45.15 | 43.12 | 43.12 | 45.15 | 42.71 | 2.09M |
September 18, 2025 | 43.28 | 42.93 | 42.93 | 44.41 | 42.7 | 3.59M |
September 17, 2025 | 43.96 | 43.5 | 43.5 | 43.96 | 43.29 | 2.07M |
September 16, 2025 | 43.75 | 43.89 | 43.89 | 44.18 | 43.2 | 2.41M |
September 15, 2025 | 44.99 | 43.91 | 43.91 | 45.14 | 43.78 | 2.94M |
September 12, 2025 | 45.15 | 44.75 | 44.75 | 45.5 | 44.48 | 3.05M |
September 11, 2025 | 43.75 | 44.99 | 44.99 | 45.17 | 43.75 | 3.47M |
September 10, 2025 | 42.99 | 44 | 44 | 44.28 | 42.86 | 3.19M |
September 09, 2025 | 44.2 | 43.16 | 43.16 | 44.34 | 42.85 | 3.03M |
September 08, 2025 | 43.8 | 44.1 | 44.1 | 44.44 | 43.33 | 3.61M |
September 05, 2025 | 42.19 | 43.4 | 43.4 | 43.49 | 41.48 | 3.93M |
September 04, 2025 | 43.27 | 41.99 | 41.99 | 43.81 | 41.3 | 4.85M |
September 03, 2025 | 45.3 | 43.27 | 43.27 | 45.58 | 43.06 | 6.31M |
September 02, 2025 | 47.7 | 45.32 | 45.32 | 47.7 | 45.32 | 6.87M |
September 01, 2025 | 47.46 | 47.7 | 47.7 | 48.8 | 46.64 | 4.76M |
August 29, 2025 | 46.5 | 47.24 | 47.24 | 47.76 | 45.66 | 6.52M |
August 28, 2025 | 45.37 | 46.03 | 46.03 | 46.06 | 44.68 | 7.12M |
August 27, 2025 | 45.19 | 44.38 | 44.38 | 45.79 | 44.12 | 5.93M |
August 26, 2025 | 45.7 | 45.39 | 45.39 | 46.43 | 44.75 | 6.44M |
August 25, 2025 | 43.35 | 44.96 | 44.96 | 45.19 | 43.35 | 6.96M |
August 22, 2025 | 42.7 | 43.31 | 43.31 | 43.33 | 42.5 | 3.72M |
August 21, 2025 | 43.8 | 42.47 | 42.47 | 43.88 | 42.3 | 4.99M |
August 20, 2025 | 43.69 | 43.71 | 43.71 | 44.12 | 43.25 | 4.06M |
August 19, 2025 | 43.32 | 43.43 | 43.43 | 43.89 | 43.15 | 3.97M |
August 18, 2025 | 43.55 | 43.32 | 43.32 | 44.3 | 43.11 | 6.22M |
August 15, 2025 | 44.2 | 43.36 | 43.36 | 45.08 | 43.07 | 9.85M |
August 14, 2025 | 44.2 | 45.34 | 45.34 | 46.34 | 43.72 | 6.44M |
August 13, 2025 | 43.2 | 44.14 | 44.14 | 44.48 | 43 | 5.19M |
August 12, 2025 | 42.02 | 42.69 | 42.69 | 43.5 | 42.02 | 4.92M |
August 11, 2025 | 44.29 | 42.56 | 42.56 | 45.26 | 42.5 | 7.73M |
August 08, 2025 | 42.4 | 43.1 | 43.1 | 43.5 | 41.98 | 3.87M |
August 07, 2025 | 41.91 | 42.43 | 42.43 | 42.64 | 41.4 | 4.08M |
August 06, 2025 | 41.5 | 41.97 | 41.97 | 42.13 | 41.28 | 2.8M |
August 05, 2025 | 41.8 | 41.42 | 41.42 | 42.2 | 41.14 | 3.36M |
August 04, 2025 | 39.91 | 41.56 | 41.56 | 41.73 | 39.91 | 3.43M |
August 01, 2025 | 40.14 | 40.2 | 40.2 | 40.78 | 39.83 | 2.76M |
July 31, 2025 | 39.27 | 39.99 | 39.99 | 40.93 | 39.25 | 4.52M |
July 30, 2025 | 40.09 | 39.22 | 39.22 | 40.6 | 39.1 | 3.25M |
July 29, 2025 | 40 | 39.99 | 39.99 | 40.11 | 39.54 | 2.4M |
July 28, 2025 | 39.32 | 39.92 | 39.92 | 40.05 | 39.32 | 2.93M |
July 25, 2025 | 39.18 | 39.28 | 39.28 | 39.66 | 38.93 | 2.97M |
July 24, 2025 | 38.32 | 39.14 | 39.14 | 39.47 | 38.31 | 3.13M |
July 23, 2025 | 38.26 | 38.33 | 38.33 | 39.02 | 38.11 | 2.58M |
July 22, 2025 | 38.95 | 38.43 | 38.43 | 39.27 | 38.37 | 3.72M |
July 21, 2025 | 39.3 | 39.09 | 39.09 | 39.68 | 38.82 | 3.37M |
July 18, 2025 | 39.88 | 39.42 | 39.42 | 40.04 | 39.14 | 2.51M |
July 17, 2025 | 39.39 | 39.88 | 39.88 | 40.06 | 39.09 | 2.84M |
July 16, 2025 | 40 | 39.6 | 39.6 | 40.08 | 39.45 | 2.33M |
July 15, 2025 | 39.9 | 39.9 | 39.9 | 40.5 | 39.46 | 3.56M |
July 14, 2025 | 39.28 | 39.73 | 39.73 | 39.83 | 39.12 | 2.62M |
July 11, 2025 | 39.65 | 39.02 | 39.02 | 39.85 | 38.73 | 5.51M |
July 10, 2025 | 40 | 39.77 | 39.77 | 40.43 | 39.77 | 5.9M |
July 09, 2025 | 43 | 41.86 | 41.86 | 43.08 | 41.3 | 5M |
July 08, 2025 | 40.2 | 42.21 | 42.21 | 42.21 | 40.2 | 3.89M |
July 07, 2025 | 39.31 | 40.2 | 40.2 | 40.4 | 39.03 | 4.06M |