40.03
-0.44(-1.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.62 | 40.03 | 40.03 | 41.41 | 40.01 | 3.89M |
September 25, 2025 | 41.17 | 40.47 | 40.47 | 41.5 | 40.42 | 4.23M |
September 24, 2025 | 40.8 | 40.97 | 40.97 | 41.35 | 40.09 | 2.99M |
September 23, 2025 | 40.82 | 40.73 | 40.73 | 41.61 | 40.16 | 4.15M |
September 22, 2025 | 43.59 | 41 | 41 | 43.69 | 39.31 | 9.17M |
September 19, 2025 | 43.8 | 43.45 | 43.45 | 43.96 | 43.05 | 3.93M |
September 18, 2025 | 47.2 | 43.76 | 43.76 | 47.2 | 42.75 | 8.73M |
September 17, 2025 | 44.11 | 43.53 | 43.53 | 44.94 | 43.5 | 4.53M |
September 16, 2025 | 44 | 44.11 | 44.11 | 44.7 | 42.06 | 5.55M |
September 15, 2025 | 46.3 | 43.58 | 43.58 | 46.35 | 43.5 | 6.61M |
September 12, 2025 | 47.2 | 46.14 | 46.14 | 47.26 | 45.9 | 4.73M |
September 11, 2025 | 44.67 | 46.98 | 46.98 | 47.35 | 44.04 | 9.17M |
September 10, 2025 | 45.6 | 44.86 | 44.86 | 46 | 44.55 | 4.12M |
September 09, 2025 | 45.29 | 45.01 | 45.01 | 45.93 | 44.15 | 4.38M |
September 08, 2025 | 43.21 | 44.84 | 44.84 | 45.64 | 43.21 | 5.66M |
September 05, 2025 | 42.64 | 43 | 43 | 43.5 | 42.64 | 3.56M |
September 04, 2025 | 42.95 | 42.71 | 42.71 | 43.86 | 42.46 | 4.24M |
September 03, 2025 | 43.8 | 42.96 | 42.96 | 43.84 | 42.58 | 3.95M |
September 02, 2025 | 44.1 | 43.02 | 43.02 | 45.95 | 42.87 | 5.95M |
September 01, 2025 | 44.44 | 44.2 | 44.2 | 45.44 | 44.01 | 3.55M |
August 29, 2025 | 44 | 44.21 | 44.21 | 45.5 | 43.5 | 5.87M |
August 28, 2025 | 43.87 | 44.01 | 44.01 | 44.17 | 41.3 | 7.42M |
August 27, 2025 | 44.41 | 43.76 | 43.76 | 44.41 | 43.41 | 3.91M |
August 26, 2025 | 45.48 | 44.69 | 44.69 | 46.46 | 43.89 | 5.13M |
August 25, 2025 | 45.35 | 44.88 | 44.88 | 46.26 | 44.61 | 5.02M |
August 22, 2025 | 44.99 | 45.33 | 45.33 | 45.8 | 44.92 | 3.52M |
August 21, 2025 | 47.58 | 44.98 | 44.98 | 47.58 | 44.7 | 5.45M |
August 20, 2025 | 47.78 | 47.29 | 47.29 | 48.3 | 47 | 3.1M |
August 19, 2025 | 49.6 | 47.97 | 47.97 | 49.6 | 46.43 | 8.03M |
August 18, 2025 | 52 | 50.1 | 50.1 | 52.88 | 48.13 | 9.81M |
August 15, 2025 | 47.09 | 50.12 | 50.12 | 50.9 | 46.12 | 11.58M |
August 14, 2025 | 45.69 | 46.27 | 46.27 | 47.8 | 44.8 | 6.68M |
August 13, 2025 | 44.5 | 45.25 | 45.25 | 46.29 | 44.21 | 5.05M |
August 12, 2025 | 45.01 | 44.5 | 44.5 | 45.16 | 44.34 | 2.57M |
August 11, 2025 | 44.42 | 45.16 | 45.16 | 45.98 | 43.6 | 5.71M |
August 08, 2025 | 44.93 | 44.42 | 44.42 | 45.2 | 44.36 | 2.83M |
August 07, 2025 | 45.96 | 45 | 45 | 45.96 | 44.88 | 3.53M |
August 06, 2025 | 44.36 | 45.73 | 45.73 | 46.25 | 44.01 | 6.33M |
August 05, 2025 | 44.62 | 44.36 | 44.36 | 45.11 | 43.9 | 3.43M |
August 04, 2025 | 43.81 | 44.59 | 44.59 | 45.21 | 43.81 | 3.46M |
August 01, 2025 | 45.05 | 44.08 | 44.08 | 45.2 | 44.03 | 2.43M |
July 31, 2025 | 44.5 | 44.94 | 44.94 | 45.98 | 44.5 | 3.38M |
July 30, 2025 | 46.34 | 44.84 | 44.84 | 46.52 | 44 | 5.64M |
July 29, 2025 | 47.55 | 46.52 | 46.52 | 47.64 | 45.22 | 6.98M |
July 28, 2025 | 47.8 | 47.58 | 47.58 | 47.99 | 47.15 | 2.32M |
July 25, 2025 | 47.02 | 47.54 | 47.54 | 48.2 | 47.02 | 2.86M |
July 24, 2025 | 47.66 | 47.01 | 47.01 | 48 | 46.69 | 3.69M |
July 23, 2025 | 47.65 | 47.6 | 47.6 | 48.15 | 47.08 | 4.07M |
July 22, 2025 | 48.41 | 48.18 | 48.18 | 49.07 | 47.46 | 5.5M |
July 21, 2025 | 47.9 | 48.89 | 48.89 | 49 | 46.8 | 5.56M |
July 18, 2025 | 48.7 | 47.73 | 47.73 | 48.7 | 47.1 | 5.27M |
July 17, 2025 | 46.02 | 48.71 | 48.71 | 48.85 | 45.69 | 8.19M |
July 16, 2025 | 46.24 | 46.4 | 46.4 | 46.9 | 45.5 | 8.2M |
July 15, 2025 | 43.5 | 45.81 | 45.81 | 46.28 | 43 | 7.81M |
July 14, 2025 | 42.04 | 42.89 | 42.89 | 43.12 | 41.53 | 2.66M |
July 11, 2025 | 41.7 | 42.04 | 42.04 | 42.7 | 41.63 | 2.91M |
July 10, 2025 | 43.02 | 41.73 | 41.73 | 44.2 | 41.69 | 4.8M |
July 09, 2025 | 42.5 | 43 | 43 | 43.98 | 41.81 | 4.73M |
July 08, 2025 | 41.05 | 42.3 | 42.3 | 42.56 | 40.71 | 5.6M |
July 07, 2025 | 40.51 | 41.05 | 41.05 | 41.9 | 40.08 | 4.04M |