40.81
-2.02(-4.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.34 | 40.81 | 40.81 | 42.9 | 40.73 | 45.67M |
September 25, 2025 | 42.5 | 42.83 | 42.83 | 43.45 | 41.6 | 51.29M |
September 24, 2025 | 43.51 | 42.59 | 42.59 | 43.62 | 41.22 | 70.99M |
September 23, 2025 | 41.75 | 43.7 | 43.7 | 47.62 | 41.75 | 80.54M |
September 22, 2025 | 41.75 | 44.78 | 44.78 | 45.39 | 40.6 | 80.8M |
September 19, 2025 | 38.68 | 41.26 | 41.26 | 42.36 | 38.68 | 49.02M |
September 18, 2025 | 38.68 | 41.71 | 41.71 | 42.99 | 38.68 | 98.63M |
September 17, 2025 | 40.32 | 39.97 | 39.97 | 40.96 | 39 | 57.33M |
September 16, 2025 | 38.23 | 40.37 | 40.37 | 41.13 | 38.03 | 77.43M |
September 15, 2025 | 38.48 | 37.63 | 37.63 | 39.53 | 37.44 | 37.1M |
September 12, 2025 | 38.68 | 38.33 | 38.33 | 39.31 | 38.21 | 59.13M |
September 11, 2025 | 35.6 | 39.06 | 39.06 | 39.06 | 35.28 | 79.59M |
September 10, 2025 | 34.41 | 35.51 | 35.51 | 36 | 33.97 | 56.14M |
September 09, 2025 | 33.95 | 34.41 | 34.41 | 35.17 | 33.7 | 41.28M |
September 08, 2025 | 34.18 | 34.1 | 34.1 | 34.67 | 33.95 | 33.63M |
September 05, 2025 | 32.95 | 34 | 34 | 34.08 | 32.95 | 31.67M |
September 04, 2025 | 34.42 | 32.92 | 32.92 | 35.54 | 32.16 | 47.11M |
September 03, 2025 | 34.44 | 34.25 | 34.25 | 35.14 | 34.12 | 34.01M |
September 02, 2025 | 36.7 | 34.34 | 34.34 | 36.74 | 34.02 | 62.02M |
September 01, 2025 | 37.21 | 36.37 | 36.37 | 37.81 | 35.84 | 50.35M |
August 29, 2025 | 37.15 | 37.46 | 37.46 | 38.28 | 36.7 | 48.47M |
August 28, 2025 | 36.12 | 37.19 | 37.19 | 37.89 | 35.82 | 60.58M |
August 27, 2025 | 37.54 | 36.52 | 36.52 | 37.82 | 36.47 | 67.09M |
August 26, 2025 | 35 | 37.82 | 37.82 | 38.36 | 34.25 | 112.75M |
August 25, 2025 | 33.8 | 35.7 | 35.7 | 36.06 | 33.1 | 116.19M |
August 22, 2025 | 32.61 | 33.64 | 33.64 | 33.92 | 32.61 | 47.55M |
August 21, 2025 | 33.77 | 32.72 | 32.72 | 33.82 | 32.56 | 54.09M |
August 20, 2025 | 33.01 | 33.47 | 33.47 | 34.35 | 32.95 | 72.03M |
August 19, 2025 | 33.63 | 33.07 | 33.07 | 34.06 | 33 | 56.8M |
August 18, 2025 | 34.02 | 33.82 | 33.82 | 35.06 | 33 | 88.41M |
August 15, 2025 | 34.87 | 34.45 | 34.45 | 35.69 | 34.08 | 78.6M |
August 14, 2025 | 35.68 | 34.98 | 34.98 | 37.12 | 34.9 | 108.31M |
August 13, 2025 | 34.21 | 35.69 | 35.69 | 35.83 | 34.07 | 113.37M |
August 12, 2025 | 34.5 | 34.76 | 34.76 | 35.82 | 33.78 | 174.98M |
August 11, 2025 | 32.99 | 33.88 | 33.88 | 33.88 | 31.92 | 95.24M |
August 08, 2025 | 28.84 | 30.8 | 30.8 | 30.98 | 28.42 | 106.72M |
August 07, 2025 | 27.51 | 29.13 | 29.13 | 29.17 | 27.41 | 92.16M |
August 06, 2025 | 26.67 | 27.02 | 27.02 | 27.08 | 26.48 | 29.9M |
August 05, 2025 | 26.53 | 26.73 | 26.73 | 26.88 | 26.4 | 24.15M |
August 04, 2025 | 26.4 | 26.47 | 26.47 | 26.54 | 25.99 | 20.52M |
August 01, 2025 | 26.9 | 26.56 | 26.56 | 27.3 | 26.35 | 30.84M |
July 31, 2025 | 26.47 | 26.97 | 26.97 | 28.1 | 26.45 | 57.26M |
July 30, 2025 | 27.47 | 26.51 | 26.51 | 27.48 | 26.39 | 37.96M |
July 29, 2025 | 27.76 | 27.45 | 27.45 | 27.81 | 27.21 | 33.68M |
July 28, 2025 | 26.37 | 28.08 | 28.08 | 28.3 | 26.33 | 63.58M |
July 25, 2025 | 26.5 | 26.42 | 26.42 | 26.77 | 26.25 | 34.04M |
July 24, 2025 | 24.93 | 26.87 | 26.87 | 27.1 | 24.93 | 74.34M |
July 23, 2025 | 25.05 | 24.91 | 24.91 | 25.1 | 24.86 | 17.72M |
July 22, 2025 | 25.1 | 25.04 | 25.04 | 25.2 | 24.85 | 18.84M |
July 21, 2025 | 24.78 | 25.09 | 25.09 | 25.14 | 24.73 | 21.42M |
July 18, 2025 | 24.72 | 24.79 | 24.79 | 24.9 | 24.55 | 18.37M |
July 17, 2025 | 24.22 | 24.74 | 24.74 | 24.75 | 24.17 | 23.43M |
July 16, 2025 | 24.22 | 24.28 | 24.28 | 24.43 | 24.14 | 14M |
July 15, 2025 | 24.31 | 24.22 | 24.22 | 24.5 | 24.07 | 19.89M |
July 14, 2025 | 24.56 | 24.46 | 24.46 | 24.62 | 24.39 | 10.98M |
July 11, 2025 | 24.43 | 24.54 | 24.54 | 24.74 | 24.33 | 17.32M |
July 10, 2025 | 24.44 | 24.5 | 24.5 | 24.57 | 24.25 | 13.42M |
July 09, 2025 | 24.65 | 24.46 | 24.46 | 24.8 | 24.34 | 16.94M |
July 08, 2025 | 23.88 | 24.66 | 24.66 | 24.99 | 23.87 | 28.91M |
July 07, 2025 | 24.17 | 23.91 | 23.91 | 24.2 | 23.9 | 11.62M |