44.10
+1.44(+3.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 42.66 | 44.1 | 44.1 | 44.48 | 42.13 | 14.78M |
September 29, 2025 | 43.67 | 42.66 | 42.66 | 43.67 | 42.27 | 12.88M |
September 26, 2025 | 45.04 | 43.88 | 43.88 | 45.78 | 43.67 | 8.87M |
September 25, 2025 | 43.96 | 44.7 | 44.7 | 45.11 | 43.61 | 11.98M |
September 24, 2025 | 44.03 | 44.06 | 44.06 | 44.4 | 42.89 | 12.25M |
September 23, 2025 | 45.02 | 44.44 | 44.24 | 45.48 | 43.45 | 17.34M |
September 22, 2025 | 44.65 | 45 | 44.8 | 45.6 | 44 | 22.26M |
September 19, 2025 | 41.94 | 44.87 | 44.67 | 45.78 | 41.94 | 30.21M |
September 18, 2025 | 40.48 | 41.64 | 41.45 | 43.39 | 40.48 | 34.64M |
September 17, 2025 | 37.4 | 40.98 | 40.8 | 41.21 | 37 | 38.2M |
September 16, 2025 | 37.2 | 37.46 | 37.29 | 37.75 | 37.11 | 11.1M |
September 15, 2025 | 36.5 | 37.17 | 37 | 37.47 | 36.36 | 13.23M |
September 12, 2025 | 36.2 | 36.5 | 36.5 | 37.2 | 35.81 | 15.85M |
September 11, 2025 | 34.33 | 36.19 | 36.19 | 36.33 | 34.07 | 17.52M |
September 10, 2025 | 34.8 | 34.36 | 34.36 | 35.19 | 34.24 | 10.53M |
September 09, 2025 | 36.49 | 35.3 | 35.3 | 37.19 | 34.99 | 22.76M |
September 08, 2025 | 33.31 | 34.53 | 34.53 | 35.08 | 33.31 | 19.24M |
September 05, 2025 | 32.86 | 33.17 | 33.17 | 33.3 | 32.71 | 8.54M |
September 04, 2025 | 32.82 | 32.9 | 32.9 | 33.46 | 32.42 | 9.57M |
September 03, 2025 | 33.04 | 32.94 | 32.94 | 34.17 | 32.8 | 12.35M |
September 02, 2025 | 34.06 | 33.26 | 33.26 | 34.59 | 32.85 | 13.41M |
September 01, 2025 | 34.19 | 34.06 | 34.06 | 34.97 | 33.85 | 18.65M |
August 29, 2025 | 33.6 | 34.2 | 34.2 | 34.49 | 33.4 | 13.12M |
August 28, 2025 | 34.3 | 33.6 | 33.6 | 34.66 | 32.8 | 16.48M |
August 27, 2025 | 34.5 | 34.32 | 34.32 | 35.39 | 34.31 | 12.59M |
August 26, 2025 | 34.91 | 34.59 | 34.59 | 35.3 | 34.41 | 13.35M |
August 25, 2025 | 35.5 | 34.92 | 34.92 | 35.69 | 34.7 | 19.41M |
August 22, 2025 | 34.6 | 35.5 | 35.5 | 35.6 | 34.5 | 21.98M |
August 21, 2025 | 34.05 | 34.38 | 34.38 | 34.64 | 34 | 11.04M |
August 20, 2025 | 33.7 | 34.13 | 34.13 | 34.67 | 33.65 | 12.78M |
August 19, 2025 | 34.48 | 33.84 | 33.84 | 34.55 | 33.33 | 14.52M |
August 18, 2025 | 34.74 | 34.48 | 34.48 | 35.18 | 34.28 | 16.13M |
August 15, 2025 | 33.84 | 34.74 | 34.74 | 34.78 | 33.75 | 9.84M |
August 14, 2025 | 35.3 | 33.96 | 33.96 | 35.39 | 33.91 | 17.46M |
August 13, 2025 | 34.95 | 35.3 | 35.3 | 35.65 | 34.95 | 14.06M |
August 12, 2025 | 36.79 | 34.99 | 34.99 | 37.15 | 34.81 | 23.84M |
August 11, 2025 | 36.9 | 36.79 | 36.79 | 37.57 | 35.4 | 19.58M |
August 08, 2025 | 37.05 | 37.75 | 37.75 | 38.04 | 36.77 | 11.23M |
August 07, 2025 | 37.82 | 37.19 | 37.19 | 37.84 | 36.69 | 12.13M |
August 06, 2025 | 36.59 | 38.05 | 38.05 | 38.22 | 36.37 | 16.35M |
August 05, 2025 | 35.58 | 36.55 | 36.55 | 36.57 | 35.42 | 10.35M |
August 04, 2025 | 35.1 | 35.57 | 35.57 | 35.85 | 34.86 | 9.62M |
August 01, 2025 | 36.4 | 35.39 | 35.39 | 36.6 | 35.21 | 12.33M |
July 31, 2025 | 35.9 | 36.6 | 36.6 | 37.86 | 35.6 | 11.71M |
July 30, 2025 | 37.4 | 36.08 | 36.08 | 38.14 | 35.8 | 13.32M |
July 29, 2025 | 36.75 | 37.4 | 37.4 | 37.52 | 36.12 | 12.25M |
July 28, 2025 | 37.4 | 36.75 | 36.75 | 37.67 | 36.6 | 12.05M |
July 25, 2025 | 36.72 | 37.44 | 37.44 | 37.45 | 36.45 | 13.23M |
July 24, 2025 | 37.07 | 36.74 | 36.74 | 37.32 | 36.44 | 18.49M |
July 23, 2025 | 39.7 | 37.47 | 37.47 | 39.7 | 37.11 | 25.55M |
July 22, 2025 | 40.5 | 40.02 | 40.02 | 40.99 | 38.5 | 37.93M |
July 21, 2025 | 39.23 | 39.8 | 39.8 | 39.98 | 38 | 40.05M |
July 18, 2025 | 37.13 | 37.62 | 37.62 | 37.77 | 36.9 | 10.19M |
July 17, 2025 | 36.28 | 37.13 | 37.13 | 37.3 | 36.1 | 12.05M |
July 16, 2025 | 36.27 | 36.28 | 36.28 | 36.58 | 36.02 | 8.42M |
July 15, 2025 | 37.55 | 36.43 | 36.43 | 38 | 36 | 18.75M |
July 14, 2025 | 38.13 | 37.62 | 37.62 | 39 | 37.5 | 15.26M |
July 11, 2025 | 37.5 | 38.25 | 38.25 | 38.26 | 37.1 | 14.42M |
July 10, 2025 | 37.29 | 37.66 | 37.66 | 37.72 | 36.7 | 13.71M |
July 09, 2025 | 35.95 | 37.29 | 37.29 | 38.2 | 35.71 | 32.03M |