39.62
+0.14(+0.35%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 39.44 | 39.62 | 39.62 | 40.18 | 38.81 | 22.95M |
September 25, 2025 | 37.51 | 39.48 | 39.48 | 40 | 37.42 | 25.62M |
September 24, 2025 | 37.4 | 37.79 | 37.79 | 38.22 | 36.87 | 13.73M |
September 23, 2025 | 38.49 | 37.94 | 37.94 | 39.47 | 36.88 | 17.49M |
September 22, 2025 | 38.41 | 38.33 | 38.33 | 38.7 | 37.78 | 9.3M |
September 19, 2025 | 39.14 | 38.45 | 38.45 | 39.39 | 38.34 | 14.95M |
September 18, 2025 | 39.67 | 39.35 | 39.35 | 40.68 | 38.62 | 23.44M |
September 17, 2025 | 39.01 | 39.66 | 39.66 | 40.18 | 37.93 | 23.91M |
September 16, 2025 | 38.92 | 39 | 39 | 39.7 | 38.13 | 17.21M |
September 15, 2025 | 39 | 39.18 | 39.18 | 40.3 | 38.51 | 27.94M |
September 12, 2025 | 39.7 | 38.5 | 38.5 | 39.93 | 38.08 | 21.41M |
September 11, 2025 | 38 | 39.7 | 39.7 | 40.08 | 37.83 | 22.13M |
September 10, 2025 | 38.45 | 38.31 | 38.31 | 39.34 | 37.5 | 19.74M |
September 09, 2025 | 38.75 | 38.94 | 38.94 | 40.17 | 38.25 | 22.95M |
September 08, 2025 | 40.32 | 38.95 | 38.95 | 40.37 | 38.67 | 22.73M |
September 05, 2025 | 37.3 | 40.11 | 40.11 | 40.33 | 36.68 | 32.93M |
September 04, 2025 | 38.01 | 37.2 | 37.2 | 38.74 | 36.7 | 25.5M |
September 03, 2025 | 35.31 | 36.78 | 36.78 | 37.3 | 35.22 | 22.41M |
September 02, 2025 | 38.01 | 35.38 | 35.38 | 38.3 | 35.02 | 30.65M |
September 01, 2025 | 38.99 | 38.34 | 38.34 | 39.1 | 37.38 | 20.5M |
August 29, 2025 | 39.4 | 39.01 | 39.01 | 40 | 38.37 | 21.72M |
August 28, 2025 | 38 | 39.4 | 39.4 | 39.5 | 37.78 | 31.5M |
August 27, 2025 | 37.21 | 38 | 38 | 40 | 37.21 | 37.19M |
August 26, 2025 | 38.14 | 37.3 | 37.3 | 38.38 | 37.21 | 21.25M |
August 25, 2025 | 37.42 | 38.53 | 38.53 | 38.79 | 37.31 | 29.35M |
August 22, 2025 | 37.56 | 37.2 | 37.2 | 37.75 | 37 | 21.43M |
August 21, 2025 | 38.4 | 37.56 | 37.56 | 38.96 | 37.23 | 27.79M |
August 20, 2025 | 39.68 | 38.63 | 38.63 | 39.79 | 37.43 | 40.49M |
August 19, 2025 | 42 | 40.6 | 40.6 | 44.73 | 40.3 | 44.06M |
August 18, 2025 | 40.49 | 43.16 | 43.16 | 44.54 | 39.53 | 36.91M |
August 15, 2025 | 37.9 | 40.5 | 40.5 | 41.97 | 37.68 | 45.14M |
August 14, 2025 | 35.48 | 38.63 | 38.63 | 39.13 | 34.9 | 35.12M |
August 13, 2025 | 34.67 | 35.48 | 35.48 | 35.75 | 34.6 | 22.39M |
August 12, 2025 | 34.98 | 34.66 | 34.66 | 34.99 | 34.4 | 14.09M |
August 11, 2025 | 33.51 | 35.06 | 35.06 | 35.06 | 33.49 | 23.46M |
August 08, 2025 | 32.56 | 33.72 | 33.72 | 34.26 | 32.46 | 19.92M |
August 07, 2025 | 33.3 | 32.71 | 32.71 | 33.34 | 32.53 | 11.89M |
August 06, 2025 | 33.21 | 33.34 | 33.34 | 33.78 | 33 | 13.42M |
August 05, 2025 | 33.59 | 33.33 | 33.33 | 33.59 | 33.05 | 13.61M |
August 04, 2025 | 33.07 | 33.66 | 33.66 | 34.06 | 33.04 | 20.17M |
August 01, 2025 | 32 | 33.64 | 33.64 | 34.46 | 31.68 | 26.56M |
July 31, 2025 | 31.5 | 32.17 | 32.17 | 33.47 | 31.26 | 19.52M |
July 30, 2025 | 32.62 | 32.4 | 32.4 | 32.88 | 32.17 | 14.44M |
July 29, 2025 | 31.58 | 33.08 | 33.08 | 33.6 | 30.86 | 26.45M |
July 28, 2025 | 31.21 | 31.67 | 31.67 | 32.24 | 31.05 | 12.12M |
July 25, 2025 | 31.53 | 31.33 | 31.33 | 31.54 | 31.05 | 9M |
July 24, 2025 | 31.07 | 31.54 | 31.54 | 31.6 | 31.04 | 9.36M |
July 23, 2025 | 31.33 | 31.03 | 31.03 | 31.47 | 30.87 | 10.31M |
July 22, 2025 | 31.85 | 31.41 | 31.41 | 31.86 | 31.2 | 12.03M |
July 21, 2025 | 32.26 | 31.92 | 31.92 | 32.38 | 31.4 | 16.88M |
July 18, 2025 | 31.31 | 32.24 | 32.24 | 33.1 | 31.3 | 23.16M |
July 17, 2025 | 31.36 | 31.26 | 31.26 | 31.54 | 30.92 | 12.45M |
July 16, 2025 | 31.5 | 31.67 | 31.67 | 32.77 | 31.33 | 17.9M |
July 15, 2025 | 31.44 | 31.31 | 31.31 | 32.05 | 31.01 | 18.75M |
July 14, 2025 | 29.97 | 31.07 | 31.07 | 32.04 | 29.97 | 21.66M |
July 11, 2025 | 29.89 | 30.01 | 30.01 | 30.39 | 29.61 | 9.01M |
July 10, 2025 | 30.29 | 29.95 | 29.95 | 30.45 | 29.88 | 9.14M |
July 09, 2025 | 30.71 | 30.31 | 30.31 | 30.91 | 30.13 | 11.05M |
July 08, 2025 | 30.48 | 30.85 | 30.85 | 31 | 29.91 | 20.57M |
July 07, 2025 | 28.9 | 30.13 | 30.13 | 30.25 | 28.45 | 20.45M |