41.76
-0.94(-2.20%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.8 | 42.7 | 42.7 | 43.27 | 41.8 | 5.59M |
September 25, 2025 | 43.25 | 42.26 | 42.26 | 43.39 | 42.1 | 6.25M |
September 24, 2025 | 44.6 | 43.6 | 43.6 | 45 | 43.5 | 6.61M |
September 23, 2025 | 44.07 | 44.84 | 44.84 | 45.25 | 42.1 | 9.12M |
September 22, 2025 | 43.61 | 44.07 | 44.07 | 45.6 | 43.26 | 8.05M |
September 19, 2025 | 44 | 43.6 | 43.6 | 44.88 | 42.71 | 6.31M |
September 18, 2025 | 58.66 | 43.54 | 43.54 | 58.66 | 43.14 | 7.4M |
September 17, 2025 | 44.02 | 43.93 | 43.93 | 44.62 | 43.4 | 8.34M |
September 16, 2025 | 42.03 | 44.41 | 44.41 | 44.81 | 41.56 | 11.6M |
September 15, 2025 | 41.12 | 42.27 | 42.27 | 43.49 | 41.11 | 10M |
September 12, 2025 | 41.9 | 41.33 | 41.11 | 42.13 | 41.21 | 4.6M |
September 11, 2025 | 41.21 | 41.85 | 41.63 | 42.13 | 40.54 | 6.52M |
September 10, 2025 | 41.48 | 41.36 | 41.14 | 42.07 | 40.72 | 4.74M |
September 09, 2025 | 42.64 | 41.59 | 41.37 | 42.99 | 40.59 | 9.7M |
September 08, 2025 | 42.05 | 42.4 | 42.18 | 43.57 | 41.84 | 6.53M |
September 05, 2025 | 41.98 | 42.36 | 42.14 | 42.71 | 40.29 | 9.32M |
September 04, 2025 | 43.29 | 41.93 | 41.71 | 43.57 | 40.93 | 10.61M |
September 03, 2025 | 45.57 | 43.9 | 43.67 | 47.11 | 43.4 | 9.64M |
September 02, 2025 | 45.63 | 45.18 | 44.94 | 47.07 | 44.44 | 10.1M |
September 01, 2025 | 46.07 | 45.88 | 45.64 | 47.54 | 45.43 | 11.25M |
August 29, 2025 | 43.07 | 47.4 | 47.15 | 47.58 | 42.68 | 19.21M |
August 28, 2025 | 43.94 | 43.26 | 43.04 | 44.63 | 41.71 | 12.65M |
August 27, 2025 | 43.28 | 43.94 | 43.71 | 44.75 | 42.86 | 10.95M |
August 26, 2025 | 43.21 | 43.54 | 43.32 | 44.5 | 42.51 | 9.89M |
August 25, 2025 | 44.71 | 43.21 | 42.98 | 44.73 | 42.43 | 14.96M |
August 22, 2025 | 42.86 | 44.26 | 44.03 | 44.7 | 42.43 | 15.02M |
August 21, 2025 | 43.72 | 43.41 | 43.18 | 46.69 | 42.54 | 24.81M |
August 20, 2025 | 39.64 | 42.45 | 42.23 | 42.45 | 38.5 | 19.25M |
August 19, 2025 | 38.24 | 38.59 | 38.39 | 38.71 | 37.74 | 9.43M |
August 18, 2025 | 36.8 | 38.24 | 38.04 | 38.73 | 36.8 | 11.84M |
August 15, 2025 | 37.14 | 36.8 | 36.61 | 37.29 | 35.49 | 13.02M |
August 14, 2025 | 37.56 | 37.31 | 37.12 | 38.39 | 36.94 | 11.08M |
August 13, 2025 | 37.11 | 37.93 | 37.73 | 38 | 36.51 | 13.78M |
August 12, 2025 | 36.97 | 37.13 | 36.94 | 38 | 36.34 | 12M |
August 11, 2025 | 37.47 | 36.91 | 36.72 | 37.69 | 36.71 | 9.85M |
August 08, 2025 | 38.42 | 37.36 | 37.17 | 38.88 | 36.95 | 20.01M |
August 07, 2025 | 34.67 | 38.42 | 38.22 | 38.42 | 34.66 | 18.72M |
August 06, 2025 | 34.43 | 34.93 | 34.75 | 35.33 | 32.43 | 15.5M |
August 05, 2025 | 36 | 34.62 | 34.44 | 36.14 | 34.36 | 12.93M |
August 04, 2025 | 34.56 | 36.02 | 35.83 | 36.11 | 34.54 | 9.67M |
August 01, 2025 | 36.76 | 35.28 | 35.1 | 36.85 | 34.54 | 14.71M |
July 31, 2025 | 35.09 | 36.75 | 36.56 | 37.14 | 34.73 | 15.77M |
July 30, 2025 | 34.24 | 35.32 | 35.14 | 35.56 | 34.19 | 10.24M |
July 29, 2025 | 35.16 | 34.59 | 34.41 | 35.36 | 34.04 | 11.27M |
July 28, 2025 | 35.57 | 35.09 | 34.9 | 36.32 | 34.89 | 10.62M |
July 25, 2025 | 34.68 | 36.05 | 35.86 | 36.87 | 34.68 | 17.33M |
July 24, 2025 | 34.91 | 35.14 | 34.95 | 36.07 | 34.74 | 15.77M |
July 23, 2025 | 34.26 | 34.77 | 34.59 | 34.87 | 33.89 | 10.96M |
July 22, 2025 | 35.58 | 34.46 | 34.28 | 36 | 34.2 | 12.42M |
July 21, 2025 | 36.14 | 35.76 | 35.57 | 36.41 | 35.62 | 10.21M |
July 18, 2025 | 37.36 | 36.66 | 36.47 | 37.49 | 36.26 | 9.16M |
July 17, 2025 | 37.11 | 37.36 | 37.16 | 37.42 | 36.25 | 10.36M |
July 16, 2025 | 37.28 | 37.25 | 37.06 | 37.94 | 37 | 6.9M |
July 15, 2025 | 38.5 | 37.28 | 37.09 | 38.54 | 36.27 | 14.55M |
July 14, 2025 | 38.56 | 38.43 | 38.23 | 38.8 | 37.86 | 7.21M |
July 11, 2025 | 38.5 | 38.81 | 38.61 | 39.54 | 38.13 | 7.27M |
July 10, 2025 | 39.15 | 38.51 | 38.31 | 39.15 | 38.08 | 10.03M |
July 09, 2025 | 39.74 | 39.55 | 39.34 | 40.35 | 38.86 | 9.68M |
July 08, 2025 | 40.62 | 39.75 | 39.54 | 40.71 | 38.51 | 11.01M |
July 07, 2025 | 40.45 | 40.61 | 40.4 | 41.43 | 40.2 | 5.64M |