36.53
-0.43(-1.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.71 | 36.53 | 36.53 | 37.66 | 36.3 | 3.66M |
September 25, 2025 | 38.2 | 36.96 | 36.96 | 38.8 | 36.5 | 6.94M |
September 24, 2025 | 39.17 | 38.94 | 38.94 | 39.78 | 38.41 | 3.77M |
September 23, 2025 | 40.11 | 39.35 | 39.35 | 41.52 | 38.82 | 5.45M |
September 22, 2025 | 39.2 | 40.11 | 40.11 | 40.2 | 38.15 | 5.47M |
September 19, 2025 | 41.25 | 40.49 | 40.49 | 41.82 | 39.5 | 4.59M |
September 18, 2025 | 43.08 | 41.28 | 41.28 | 43.5 | 40.8 | 5.49M |
September 17, 2025 | 44.14 | 42.81 | 42.81 | 44.99 | 42.48 | 7.77M |
September 16, 2025 | 39.82 | 43.71 | 43.71 | 44.5 | 39.82 | 9.22M |
September 15, 2025 | 40.41 | 39.8 | 39.8 | 40.89 | 39.74 | 3.65M |
September 12, 2025 | 41.4 | 40.45 | 40.45 | 41.5 | 40.33 | 4.26M |
September 11, 2025 | 41.9 | 41.45 | 41.45 | 42.29 | 40.46 | 5.21M |
September 10, 2025 | 44.79 | 42.33 | 42.33 | 44.9 | 42.2 | 6.54M |
September 09, 2025 | 43.74 | 44.85 | 44.85 | 46.51 | 42.02 | 9.94M |
September 08, 2025 | 39.92 | 43.74 | 43.74 | 45.38 | 39.89 | 9.79M |
September 05, 2025 | 38.75 | 39.86 | 39.86 | 40.15 | 38.49 | 3.99M |
September 04, 2025 | 39.81 | 38.76 | 38.76 | 41 | 37.88 | 5.46M |
September 03, 2025 | 41.66 | 39.8 | 39.8 | 43.28 | 39.53 | 8.02M |
September 02, 2025 | 41.15 | 40.49 | 40.49 | 41.27 | 38.48 | 6.62M |
September 01, 2025 | 42.15 | 41.1 | 41.1 | 42.77 | 40.93 | 4.8M |
August 29, 2025 | 42.78 | 42.15 | 42.15 | 44.2 | 41.4 | 8.29M |
August 28, 2025 | 43.05 | 41.98 | 41.98 | 43.48 | 40.4 | 7.95M |
August 27, 2025 | 41.6 | 43.71 | 43.71 | 46.02 | 41.6 | 10.42M |
August 26, 2025 | 42.9 | 41.77 | 41.77 | 43.13 | 41.77 | 4.46M |
August 25, 2025 | 43 | 42.9 | 42.9 | 43.6 | 42.5 | 5.46M |
August 22, 2025 | 43 | 43.41 | 43.41 | 45.2 | 43 | 5.25M |
August 21, 2025 | 44.25 | 42.77 | 42.77 | 44.42 | 42.48 | 4.48M |
August 20, 2025 | 45.1 | 44.26 | 44.26 | 45.2 | 44.01 | 3.65M |
August 19, 2025 | 45.25 | 45.61 | 45.61 | 46.73 | 44 | 7.03M |
August 18, 2025 | 45.91 | 45.45 | 45.45 | 47 | 44.64 | 8.47M |
August 15, 2025 | 41.48 | 46.32 | 46.32 | 46.87 | 41.48 | 11.95M |
August 14, 2025 | 46.58 | 41.68 | 41.68 | 46.66 | 41.6 | 10.12M |
August 13, 2025 | 48.51 | 46.69 | 46.69 | 49.3 | 46 | 10.87M |
August 12, 2025 | 46.2 | 49.5 | 49.5 | 49.99 | 43.97 | 17.13M |
August 11, 2025 | 42 | 47.82 | 47.82 | 47.82 | 40.2 | 11.76M |
August 08, 2025 | 40.5 | 39.85 | 39.85 | 42.72 | 39.56 | 7.79M |
August 07, 2025 | 41.68 | 41.5 | 41.5 | 41.68 | 38.96 | 9.21M |
August 06, 2025 | 38.43 | 41.68 | 41.68 | 44 | 37.09 | 11.25M |
August 05, 2025 | 35.63 | 37.99 | 37.99 | 39.78 | 35.5 | 11.58M |
August 04, 2025 | 35.61 | 35.98 | 35.98 | 35.98 | 34.33 | 6.55M |
August 01, 2025 | 33.44 | 35.61 | 35.61 | 35.62 | 33.22 | 10.15M |
July 31, 2025 | 33.12 | 33.44 | 33.44 | 33.8 | 32.84 | 5.78M |
July 30, 2025 | 32.7 | 33.41 | 33.41 | 34.4 | 32.52 | 9.28M |
July 29, 2025 | 32.95 | 32.54 | 32.54 | 32.98 | 32.26 | 2.68M |
July 28, 2025 | 32.5 | 32.97 | 32.97 | 33.2 | 32.34 | 4.7M |
July 25, 2025 | 32.1 | 32.28 | 32.28 | 32.45 | 32 | 2.36M |
July 24, 2025 | 31.85 | 32.23 | 32.23 | 32.37 | 31.85 | 2.65M |
July 23, 2025 | 32.02 | 31.65 | 31.65 | 32.19 | 31.58 | 2.82M |
July 22, 2025 | 32.65 | 32.12 | 32.12 | 32.67 | 32.07 | 3.17M |
July 21, 2025 | 32.18 | 32.67 | 32.67 | 32.79 | 32.18 | 3.25M |
July 18, 2025 | 32.41 | 32.16 | 32.16 | 32.49 | 32.01 | 2.43M |
July 17, 2025 | 32.34 | 32.35 | 32.35 | 32.42 | 32.15 | 2.1M |
July 16, 2025 | 32.29 | 32.3 | 32.3 | 32.69 | 32.15 | 2.53M |
July 15, 2025 | 32.6 | 32.38 | 32.38 | 32.85 | 31.89 | 2.96M |
July 14, 2025 | 32.3 | 32.78 | 32.78 | 32.87 | 32.25 | 2.69M |
July 11, 2025 | 32.47 | 32.4 | 32.4 | 32.51 | 32.02 | 2.93M |
July 10, 2025 | 33 | 32.46 | 32.46 | 33 | 32.29 | 3.36M |
July 09, 2025 | 33.3 | 32.82 | 32.82 | 33.48 | 32.71 | 3.97M |
July 08, 2025 | 33.43 | 33.28 | 33.28 | 33.48 | 32.9 | 3.5M |
July 07, 2025 | 32.9 | 33.29 | 33.29 | 33.32 | 32.88 | 3.09M |