39.51
-2.79(-6.60%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41 | 39.51 | 39.51 | 42.2 | 39.5 | 40.61M |
September 25, 2025 | 38.53 | 42.3 | 42.3 | 42.31 | 38.4 | 61.57M |
September 24, 2025 | 38.38 | 38.66 | 38.66 | 39.27 | 37.38 | 25.17M |
September 23, 2025 | 39.3 | 39.19 | 39.19 | 40.4 | 37.9 | 38.52M |
September 22, 2025 | 37.8 | 38.75 | 38.75 | 38.75 | 37.36 | 18.49M |
September 19, 2025 | 38.01 | 37.39 | 37.39 | 38.52 | 37.12 | 20.33M |
September 18, 2025 | 39.01 | 38.37 | 38.37 | 40 | 37.64 | 33.33M |
September 17, 2025 | 38.6 | 39.37 | 39.37 | 40.14 | 38.2 | 33.17M |
September 16, 2025 | 38.08 | 38.97 | 38.97 | 39.23 | 37.83 | 27.46M |
September 15, 2025 | 38.25 | 38.57 | 38.57 | 39.62 | 37.55 | 37.49M |
September 12, 2025 | 39 | 39.05 | 39.05 | 41.97 | 38.87 | 53.08M |
September 11, 2025 | 39.16 | 39.98 | 39.98 | 42.15 | 39.13 | 64.41M |
September 10, 2025 | 36.27 | 36.55 | 36.55 | 37.28 | 36.27 | 34.48M |
September 09, 2025 | 36.49 | 35.8 | 35.8 | 37.1 | 35.55 | 20.17M |
September 08, 2025 | 37.26 | 36.71 | 36.71 | 37.5 | 36.28 | 25.97M |
September 05, 2025 | 35.52 | 37.67 | 37.67 | 37.87 | 35.04 | 34.48M |
September 04, 2025 | 37.5 | 35.43 | 35.43 | 38.21 | 34.6 | 25.14M |
September 03, 2025 | 38.22 | 37.15 | 37.15 | 38.6 | 36.91 | 20.55M |
September 02, 2025 | 41.88 | 38.17 | 38.17 | 41.98 | 37.77 | 33.51M |
September 01, 2025 | 43.7 | 41.77 | 41.77 | 43.8 | 41.48 | 26.98M |
August 29, 2025 | 44.41 | 42.7 | 42.7 | 44.41 | 42.31 | 29.88M |
August 28, 2025 | 44.8 | 44.4 | 44.4 | 45.41 | 42.5 | 42.87M |
August 27, 2025 | 45.56 | 45.3 | 45.3 | 47.9 | 43.95 | 53.37M |
August 26, 2025 | 46.42 | 46.37 | 46.37 | 47.17 | 45.3 | 33.43M |
August 25, 2025 | 48 | 47.01 | 47.01 | 48.33 | 46.31 | 42.97M |
August 22, 2025 | 46.26 | 47.21 | 47.21 | 47.56 | 44.99 | 43.14M |
August 21, 2025 | 48.4 | 46.39 | 46.39 | 50.98 | 45.88 | 51.72M |
August 20, 2025 | 46.48 | 49.9 | 49.9 | 50.5 | 44.88 | 69.89M |
August 19, 2025 | 46.14 | 47.25 | 47.25 | 49.98 | 44.85 | 89.59M |
August 18, 2025 | 35.84 | 42.83 | 42.83 | 42.83 | 35.84 | 58.1M |
August 15, 2025 | 34 | 35.69 | 35.69 | 36.48 | 33.7 | 51.38M |
August 14, 2025 | 33.81 | 34.13 | 34.13 | 35.05 | 33.12 | 49.83M |
August 13, 2025 | 32.27 | 33.8 | 33.8 | 34.1 | 31.97 | 43.97M |
August 12, 2025 | 32.8 | 32.43 | 32.43 | 32.9 | 32.06 | 29.04M |
August 11, 2025 | 31.6 | 33.34 | 33.34 | 33.88 | 31.53 | 46.1M |
August 08, 2025 | 31.11 | 31.26 | 31.26 | 31.99 | 30.8 | 12.75M |
August 07, 2025 | 31.88 | 31.23 | 31.23 | 32.5 | 31.09 | 18.19M |
August 06, 2025 | 31.49 | 31.85 | 31.85 | 32.65 | 31.08 | 23.95M |
August 05, 2025 | 31.73 | 31.11 | 31.11 | 31.77 | 30.8 | 16.48M |
August 04, 2025 | 31.2 | 31.59 | 31.59 | 31.69 | 31.01 | 13.53M |
August 01, 2025 | 32.52 | 31.14 | 31.14 | 32.87 | 31.04 | 24.3M |
July 31, 2025 | 31.68 | 32.89 | 32.89 | 33.29 | 31.61 | 31.93M |
July 30, 2025 | 33.17 | 32.3 | 32.3 | 33.8 | 31.87 | 25.72M |
July 29, 2025 | 32.55 | 32.33 | 32.33 | 32.95 | 31.78 | 21.78M |
July 28, 2025 | 32.01 | 32.79 | 32.79 | 32.95 | 31.9 | 21.25M |
July 25, 2025 | 32.3 | 32.24 | 32.24 | 32.3 | 31.48 | 15.7M |
July 24, 2025 | 32.18 | 32.07 | 32.07 | 32.45 | 31.84 | 14.93M |
July 23, 2025 | 32.11 | 32.21 | 32.21 | 32.82 | 31.77 | 16.25M |
July 22, 2025 | 32.74 | 32.45 | 32.45 | 33.1 | 32.2 | 21.68M |
July 21, 2025 | 33.68 | 32.83 | 32.83 | 33.95 | 32.6 | 36.37M |
July 18, 2025 | 33.51 | 34.46 | 34.46 | 35.12 | 33.5 | 38.02M |
July 17, 2025 | 33.01 | 33.8 | 33.8 | 34.46 | 32.71 | 32.36M |
July 16, 2025 | 34.6 | 33.91 | 33.91 | 35.83 | 33.49 | 50.33M |
July 15, 2025 | 32.13 | 34 | 34 | 34.8 | 31.8 | 55.64M |
July 14, 2025 | 30.88 | 31.99 | 31.99 | 32.79 | 30.7 | 32.43M |
July 11, 2025 | 30.01 | 30.33 | 30.33 | 30.5 | 29.69 | 17.16M |
July 10, 2025 | 31.55 | 30.13 | 30.13 | 31.91 | 30.1 | 21.81M |
July 09, 2025 | 32.4 | 31.49 | 31.49 | 32.9 | 31.35 | 20.91M |
July 08, 2025 | 31.93 | 32.7 | 32.7 | 32.76 | 31.55 | 21.52M |
July 07, 2025 | 30.98 | 32.13 | 32.13 | 32.29 | 30.7 | 18.48M |