40.18
-1.25(-3.02%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 40.79 | 40.18 | 40.18 | 41.76 | 40.12 | 7.62M |
September 29, 2025 | 35.45 | 41.43 | 41.43 | 41.88 | 35.02 | 15.14M |
September 26, 2025 | 35.11 | 35.02 | 35.02 | 36.01 | 35 | 1.96M |
September 25, 2025 | 35.71 | 35.61 | 35.61 | 36.27 | 35.28 | 2.26M |
September 24, 2025 | 34.96 | 35.71 | 35.71 | 35.84 | 34.9 | 2.46M |
September 23, 2025 | 36.6 | 35.37 | 35.37 | 36.74 | 34 | 3.99M |
September 22, 2025 | 38 | 36.73 | 36.73 | 38 | 36.71 | 3.38M |
September 19, 2025 | 39.75 | 37.83 | 37.83 | 39.75 | 37.52 | 4.2M |
September 18, 2025 | 38 | 39.05 | 39.05 | 39.79 | 37.7 | 6.82M |
September 17, 2025 | 38.41 | 37.71 | 37.71 | 38.41 | 37.63 | 3.09M |
September 16, 2025 | 37.8 | 38.35 | 38.35 | 38.5 | 37.62 | 2.8M |
September 15, 2025 | 39 | 37.81 | 37.81 | 39.06 | 37.77 | 3.98M |
September 12, 2025 | 39.75 | 39.19 | 39.19 | 40.28 | 38.9 | 4.84M |
September 11, 2025 | 38.98 | 40.28 | 40.28 | 40.32 | 38.89 | 4.6M |
September 10, 2025 | 40.1 | 39.54 | 39.54 | 40.43 | 38.53 | 4.94M |
September 09, 2025 | 42 | 40.43 | 40.43 | 42.09 | 40.11 | 8.2M |
September 08, 2025 | 39.17 | 43.1 | 43.1 | 43.5 | 39.06 | 11.61M |
September 05, 2025 | 41.99 | 41.07 | 41.07 | 43.48 | 40.73 | 11.97M |
September 04, 2025 | 39.77 | 40.35 | 40.35 | 40.49 | 39.23 | 11.04M |
September 03, 2025 | 37.38 | 39.76 | 39.76 | 41.52 | 36.62 | 10.75M |
September 02, 2025 | 38.8 | 37.35 | 37.35 | 38.98 | 36.5 | 6.18M |
September 01, 2025 | 38.02 | 38.98 | 38.98 | 39.1 | 37.39 | 6.94M |
August 29, 2025 | 38.33 | 38.05 | 38.05 | 38.78 | 37.56 | 5.6M |
August 28, 2025 | 36.88 | 38.71 | 38.71 | 38.84 | 35.93 | 8.52M |
August 27, 2025 | 37.74 | 37.25 | 37.25 | 39.4 | 37.2 | 8.84M |
August 26, 2025 | 38.36 | 37.62 | 37.62 | 39.15 | 37.25 | 5.21M |
August 25, 2025 | 37.37 | 37.55 | 37.55 | 37.92 | 36.8 | 5.54M |
August 22, 2025 | 36.79 | 36.96 | 36.96 | 39.19 | 36.7 | 6.41M |
August 21, 2025 | 36.6 | 36.34 | 36.34 | 37.4 | 36.08 | 6.39M |
August 20, 2025 | 37.81 | 38.25 | 38.25 | 38.26 | 37.6 | 3.11M |
August 19, 2025 | 38.36 | 38.24 | 38.24 | 38.87 | 37.25 | 4.64M |
August 18, 2025 | 36.99 | 37.83 | 37.83 | 38.14 | 36.94 | 4.73M |
August 15, 2025 | 36.1 | 36.88 | 36.88 | 37.2 | 36 | 2.73M |
August 14, 2025 | 37.54 | 36.22 | 36.22 | 37.88 | 36.21 | 3.84M |
August 13, 2025 | 37.76 | 37.54 | 37.54 | 38.55 | 37.5 | 4.42M |
August 12, 2025 | 37.32 | 37.91 | 37.91 | 38.61 | 36.7 | 4.54M |
August 11, 2025 | 36.11 | 37.25 | 37.25 | 37.28 | 36.03 | 3.03M |
August 08, 2025 | 36.75 | 36.13 | 36.13 | 37 | 35.8 | 2.96M |
August 07, 2025 | 37.33 | 36.98 | 36.98 | 37.97 | 36.97 | 3.32M |
August 06, 2025 | 37.26 | 37.49 | 37.49 | 37.83 | 37.02 | 3.54M |
August 05, 2025 | 36.45 | 37.39 | 37.39 | 37.54 | 36.09 | 4.03M |
August 04, 2025 | 35.45 | 36.26 | 36.26 | 36.28 | 35.4 | 2.06M |
August 01, 2025 | 36.58 | 36.02 | 36.02 | 37.44 | 35.88 | 3.29M |
July 31, 2025 | 36.08 | 36.72 | 36.72 | 38.99 | 35.95 | 5.09M |
July 30, 2025 | 37.7 | 36.1 | 36.1 | 38.08 | 36 | 4.93M |
July 29, 2025 | 38.1 | 38.08 | 38.08 | 38.88 | 37.82 | 3.38M |
July 28, 2025 | 38.32 | 38.6 | 38.6 | 39.28 | 37.7 | 5.3M |
July 25, 2025 | 37.8 | 39.18 | 39.18 | 39.5 | 36.85 | 6.87M |
July 24, 2025 | 37.7 | 37.49 | 37.49 | 38.35 | 37.31 | 3.72M |
July 23, 2025 | 37.5 | 37.91 | 37.91 | 39.1 | 36.58 | 5.25M |
July 22, 2025 | 38.36 | 38.14 | 38.14 | 38.99 | 37.92 | 6.34M |
July 21, 2025 | 39.02 | 39.5 | 39.5 | 40.68 | 37.58 | 10M |
July 18, 2025 | 36.93 | 38.07 | 38.07 | 38.07 | 36.3 | 8.54M |
July 17, 2025 | 36 | 36.82 | 36.82 | 37.37 | 34.92 | 6M |
July 16, 2025 | 36.23 | 36.26 | 36.26 | 36.97 | 36.06 | 4.74M |
July 15, 2025 | 36.28 | 36.23 | 36.23 | 37.25 | 35.7 | 4.35M |
July 14, 2025 | 35.9 | 36.36 | 36.36 | 37.3 | 35.66 | 5.01M |
July 11, 2025 | 36.19 | 35.75 | 35.75 | 36.55 | 34.81 | 5.83M |
July 10, 2025 | 36.6 | 36.41 | 36.41 | 37.8 | 35.85 | 7.12M |
July 09, 2025 | 35.75 | 36.92 | 36.92 | 38.67 | 35.54 | 10.99M |