39.10
+0.01(+0.03%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 37.5 | 39.1 | 39.1 | 40.79 | 36.36 | 53.74M |
September 26, 2025 | 39.88 | 39.09 | 39.09 | 41.1 | 38.92 | 51.08M |
September 25, 2025 | 38.3 | 38.33 | 38.33 | 39.08 | 37.81 | 30.22M |
September 24, 2025 | 37.51 | 38.16 | 38.16 | 38.22 | 37.2 | 27.14M |
September 23, 2025 | 39.06 | 37.95 | 37.95 | 39.3 | 37.1 | 37.56M |
September 22, 2025 | 39.31 | 39.49 | 39.49 | 39.65 | 38.7 | 29.22M |
September 19, 2025 | 40.04 | 39.7 | 39.7 | 40.61 | 39.67 | 29.25M |
September 18, 2025 | 41.8 | 40.65 | 40.65 | 41.8 | 40.42 | 51.5M |
September 17, 2025 | 40.9 | 42.38 | 42.38 | 43.12 | 40.49 | 61.13M |
September 16, 2025 | 40.1 | 40.95 | 40.95 | 41.14 | 39.7 | 28.25M |
September 15, 2025 | 40.89 | 40.5 | 40.5 | 41.6 | 40.47 | 30.3M |
September 12, 2025 | 42.49 | 40.9 | 40.9 | 42.54 | 40.8 | 48.91M |
September 11, 2025 | 40 | 41.6 | 41.6 | 41.78 | 39.44 | 47.12M |
September 10, 2025 | 41.19 | 40.43 | 40.43 | 41.6 | 40.41 | 31.39M |
September 09, 2025 | 41 | 41.18 | 41.18 | 41.99 | 40.25 | 41.41M |
September 08, 2025 | 41 | 40.87 | 40.87 | 41.72 | 40.62 | 35.55M |
September 05, 2025 | 40 | 41.2 | 41.2 | 41.58 | 39 | 38.95M |
September 04, 2025 | 40.95 | 39.87 | 39.87 | 41.5 | 39.16 | 44.97M |
September 03, 2025 | 42.7 | 40.87 | 40.87 | 42.83 | 40.57 | 54.45M |
September 02, 2025 | 46.86 | 42.86 | 42.86 | 46.96 | 42.83 | 93.22M |
September 01, 2025 | 47.15 | 47.83 | 47.83 | 48.51 | 46.8 | 89.89M |
August 29, 2025 | 46.04 | 45.86 | 45.86 | 46.65 | 45.2 | 64.83M |
August 28, 2025 | 43.96 | 45.27 | 45.27 | 45.43 | 43.33 | 67.28M |
August 27, 2025 | 46.65 | 44.58 | 44.58 | 47.19 | 44.5 | 85.48M |
August 26, 2025 | 49.67 | 47.2 | 47.2 | 49.96 | 47 | 98.18M |
August 25, 2025 | 47.87 | 50.5 | 50.5 | 52.44 | 47.86 | 126.42M |
August 22, 2025 | 46.84 | 48.4 | 48.4 | 49.5 | 45.92 | 114.05M |
August 21, 2025 | 50 | 47.7 | 47.7 | 52.53 | 47.01 | 154.64M |
August 20, 2025 | 45 | 45.62 | 45.62 | 46.77 | 44.26 | 75.35M |
August 19, 2025 | 46.03 | 46.16 | 46.16 | 48.08 | 45.88 | 106.47M |
August 18, 2025 | 45.9 | 46.92 | 46.92 | 48.84 | 43.69 | 136.56M |
August 15, 2025 | 46.3 | 46.62 | 46.62 | 49.49 | 44.72 | 171.44M |
August 14, 2025 | 40.99 | 45.7 | 45.7 | 47.08 | 40.92 | 171.53M |
August 13, 2025 | 39.4 | 39.64 | 39.64 | 40.14 | 39 | 92.48M |
August 12, 2025 | 38.33 | 40.92 | 40.92 | 41 | 37.91 | 100.27M |
August 11, 2025 | 37.6 | 38.36 | 38.36 | 39.17 | 37.17 | 63.16M |
August 08, 2025 | 37.69 | 38.16 | 38.16 | 39.33 | 37.4 | 74.01M |
August 07, 2025 | 37.99 | 37.75 | 37.75 | 38.36 | 37.49 | 42.23M |
August 06, 2025 | 37.82 | 38.02 | 38.02 | 38.83 | 37.64 | 51.21M |
August 05, 2025 | 38.1 | 38.19 | 38.19 | 38.61 | 37.5 | 47.99M |
August 04, 2025 | 37.51 | 37.66 | 37.66 | 37.74 | 37.13 | 38.65M |
August 01, 2025 | 39.21 | 37.94 | 37.94 | 39.4 | 37.43 | 66.32M |
July 31, 2025 | 40.05 | 40 | 40 | 41.55 | 40 | 49.96M |
July 30, 2025 | 43.21 | 40.88 | 40.88 | 43.44 | 40.5 | 87.85M |
July 29, 2025 | 42.5 | 44.41 | 44.41 | 44.76 | 41.19 | 103.24M |
July 28, 2025 | 40.51 | 42.97 | 42.97 | 43.17 | 40.51 | 90.18M |
July 25, 2025 | 41.62 | 40.47 | 40.47 | 42.16 | 40.42 | 54.59M |
July 24, 2025 | 40.6 | 41.66 | 41.66 | 41.88 | 40.03 | 65.47M |
July 23, 2025 | 40.62 | 40.74 | 40.74 | 41.36 | 39.39 | 63.42M |
July 22, 2025 | 40.52 | 41.42 | 41.42 | 41.65 | 40.52 | 67M |
July 21, 2025 | 43.19 | 41.05 | 41.05 | 44.1 | 40.83 | 112.85M |
July 18, 2025 | 43.35 | 44.6 | 44.6 | 45.37 | 42.69 | 102.02M |
July 17, 2025 | 44 | 43.32 | 43.32 | 45.22 | 42.93 | 100.26M |
July 16, 2025 | 42.89 | 42.73 | 42.73 | 42.96 | 41.3 | 67.47M |
July 15, 2025 | 44.24 | 42.55 | 42.55 | 44.55 | 41.89 | 94.58M |
July 14, 2025 | 44.16 | 43.54 | 43.54 | 45.54 | 42.51 | 88.12M |
July 11, 2025 | 45.52 | 45.09 | 45.09 | 46.66 | 44.3 | 124.44M |
July 10, 2025 | 48.09 | 44.14 | 44.14 | 52 | 43.13 | 149.53M |
July 09, 2025 | 48.99 | 48.22 | 48.22 | 49.24 | 47.3 | 81.6M |
July 08, 2025 | 47.8 | 49.2 | 49.2 | 49.72 | 47.3 | 92.79M |