40.70
+0.61(+1.52%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.6 | 40.09 | 40.09 | 40.18 | 39.03 | 5.83M |
September 04, 2025 | 39.68 | 39.53 | 39.53 | 40.44 | 39.16 | 8M |
September 03, 2025 | 41.5 | 39.6 | 39.6 | 42.19 | 39.5 | 9.78M |
September 02, 2025 | 42.35 | 41.8 | 41.35 | 42.88 | 41.31 | 7.23M |
September 01, 2025 | 42.66 | 42.35 | 41.89 | 43.03 | 42.1 | 7.73M |
August 29, 2025 | 41.78 | 42.36 | 42.36 | 43.57 | 41.6 | 17.34M |
August 28, 2025 | 40.9 | 41.87 | 41.87 | 41.98 | 39.39 | 14.15M |
August 27, 2025 | 41.85 | 40.95 | 40.95 | 42.02 | 40.95 | 10.97M |
August 26, 2025 | 41.9 | 41.9 | 41.9 | 42.58 | 41.77 | 10.05M |
August 25, 2025 | 42.1 | 41.9 | 41.9 | 42.42 | 41.7 | 10.78M |
August 22, 2025 | 42.86 | 42.09 | 42.09 | 42.94 | 41.64 | 10.15M |
August 21, 2025 | 41.9 | 42.15 | 42.15 | 42.71 | 41.82 | 7.93M |
August 20, 2025 | 41.18 | 41.89 | 41.89 | 42.3 | 41.07 | 7.97M |
August 19, 2025 | 41.35 | 41.28 | 41.28 | 41.7 | 41.07 | 6.3M |
August 18, 2025 | 40.8 | 41.42 | 41.42 | 41.8 | 40.69 | 9.05M |
August 15, 2025 | 40.14 | 40.85 | 40.85 | 40.99 | 39.95 | 6.64M |
August 14, 2025 | 41.1 | 40.27 | 40.27 | 41.1 | 40.04 | 6.63M |
August 13, 2025 | 40.95 | 41.08 | 41.08 | 41.6 | 40.45 | 9.52M |
August 12, 2025 | 40.41 | 40.93 | 40.93 | 41.6 | 40.41 | 8.64M |
August 11, 2025 | 40.63 | 40.5 | 40.5 | 40.82 | 40.03 | 6.85M |
August 08, 2025 | 41.09 | 40.53 | 40.53 | 41.38 | 40.41 | 4.91M |
August 07, 2025 | 40.58 | 41.08 | 41.08 | 41.85 | 40.38 | 9.96M |
August 06, 2025 | 40.5 | 40.72 | 40.72 | 40.88 | 39.84 | 6.7M |
August 05, 2025 | 40.22 | 40.45 | 40.45 | 40.71 | 40.06 | 4.73M |
August 04, 2025 | 39.81 | 40.1 | 40.1 | 40.13 | 39.46 | 6.19M |
August 01, 2025 | 40.01 | 40.11 | 40.11 | 40.5 | 39.71 | 4.62M |
July 31, 2025 | 40.8 | 40 | 40 | 40.88 | 40 | 6.7M |
July 30, 2025 | 40.61 | 40.95 | 40.95 | 41.18 | 40.18 | 7.89M |
July 29, 2025 | 42.33 | 40.82 | 40.82 | 42.46 | 40.7 | 9.16M |
July 28, 2025 | 42.05 | 41.24 | 41.24 | 42.05 | 40.66 | 13.41M |
July 25, 2025 | 41.51 | 42.48 | 42.48 | 43.88 | 41.51 | 14.65M |
July 24, 2025 | 41 | 41.46 | 41.46 | 41.7 | 40.91 | 9.97M |
July 23, 2025 | 39.85 | 40.8 | 40.8 | 41.4 | 39.64 | 12.39M |
July 22, 2025 | 39.5 | 39.85 | 39.85 | 40.15 | 39.38 | 6.73M |
July 21, 2025 | 39.12 | 39.48 | 39.48 | 39.65 | 38.97 | 5.1M |
July 18, 2025 | 39.36 | 39.16 | 39.16 | 39.41 | 38.88 | 4.38M |
July 17, 2025 | 39.12 | 39.35 | 39.35 | 39.48 | 38.88 | 3.72M |
July 16, 2025 | 38.8 | 39.17 | 39.17 | 39.3 | 38.65 | 4.39M |
July 15, 2025 | 39.21 | 38.87 | 38.87 | 39.6 | 38.58 | 6.02M |
July 14, 2025 | 39.82 | 39.36 | 39.36 | 39.89 | 38.79 | 8.53M |
July 11, 2025 | 39.8 | 39.91 | 39.91 | 40.09 | 39.5 | 5.56M |
July 10, 2025 | 39.72 | 39.78 | 39.78 | 39.94 | 39.55 | 3.75M |
July 09, 2025 | 39.92 | 39.91 | 39.91 | 40.48 | 39.86 | 4.99M |
July 08, 2025 | 39.8 | 39.96 | 39.96 | 40.11 | 39.62 | 5.74M |
July 07, 2025 | 40.15 | 39.85 | 39.85 | 40.29 | 39.57 | 5.84M |
July 04, 2025 | 41.1 | 40.2 | 40.2 | 41.1 | 39.44 | 9.73M |
July 03, 2025 | 40.85 | 41.2 | 41.2 | 41.93 | 40.77 | 8.21M |
July 02, 2025 | 41.64 | 40.75 | 40.75 | 41.64 | 40.6 | 7.89M |
July 01, 2025 | 41.25 | 41.63 | 41.63 | 42.55 | 40.9 | 11.35M |
June 30, 2025 | 40.2 | 41.1 | 41.1 | 41.21 | 40.2 | 10.68M |
June 27, 2025 | 39.83 | 39.88 | 39.88 | 40.15 | 39.77 | 4.77M |
June 26, 2025 | 40.4 | 39.82 | 39.82 | 40.58 | 39.77 | 6.55M |
June 25, 2025 | 41.28 | 40.29 | 40.29 | 41.82 | 39.99 | 9.6M |
June 24, 2025 | 40.99 | 41.13 | 41.13 | 41.7 | 40.62 | 6.98M |
June 23, 2025 | 40.74 | 40.77 | 40.77 | 41.3 | 40.26 | 6.19M |
June 20, 2025 | 41.74 | 40.87 | 40.87 | 42.05 | 40.78 | 7.27M |
June 19, 2025 | 42.81 | 41.68 | 41.68 | 43 | 41.3 | 10.16M |
June 18, 2025 | 43.91 | 43.18 | 43.18 | 43.91 | 42.86 | 5.62M |
June 17, 2025 | 45 | 44.04 | 44.04 | 45.74 | 43.8 | 6.58M |
June 16, 2025 | 46.6 | 44.96 | 44.96 | 47.17 | 44.73 | 11.38M |