40.80
-0.02(-0.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.81 | 40.8 | 40.8 | 41 | 40.3 | 68.28M |
September 25, 2025 | 41.32 | 40.82 | 40.82 | 41.36 | 40.81 | 66.69M |
September 24, 2025 | 41.5 | 41.32 | 41.32 | 41.89 | 41.29 | 64.39M |
September 23, 2025 | 40.98 | 41.55 | 41.55 | 41.75 | 40.63 | 93.89M |
September 22, 2025 | 41.15 | 40.92 | 40.92 | 41.37 | 40.8 | 65.61M |
September 19, 2025 | 40.8 | 41 | 41 | 41.53 | 40.55 | 83.66M |
September 18, 2025 | 41.78 | 40.83 | 40.83 | 41.84 | 40.8 | 100.35M |
September 17, 2025 | 41.76 | 41.76 | 41.76 | 42.19 | 41.7 | 57.24M |
September 16, 2025 | 42.32 | 41.75 | 41.75 | 42.43 | 41.66 | 85.91M |
September 15, 2025 | 42.48 | 42.22 | 42.22 | 42.79 | 42.11 | 69.95M |
September 12, 2025 | 43.38 | 42.54 | 42.54 | 43.47 | 42.42 | 82.31M |
September 11, 2025 | 43.13 | 43.3 | 43.3 | 43.33 | 42.78 | 65.07M |
September 10, 2025 | 42.8 | 43 | 43 | 43.15 | 42.56 | 47.14M |
September 09, 2025 | 42.42 | 42.83 | 42.83 | 42.88 | 42.4 | 58.95M |
September 08, 2025 | 42.7 | 42.43 | 42.43 | 43.1 | 42.37 | 85.17M |
September 05, 2025 | 43 | 42.76 | 42.76 | 43.02 | 42.53 | 57.23M |
September 04, 2025 | 42.81 | 43.05 | 43.05 | 43.32 | 42.14 | 93.54M |
September 03, 2025 | 43.44 | 42.9 | 42.9 | 43.57 | 42.7 | 81.84M |
September 02, 2025 | 41.86 | 43.44 | 43.44 | 43.5 | 41.86 | 145.21M |
September 01, 2025 | 42.62 | 41.98 | 41.98 | 42.64 | 41.88 | 127.63M |
August 29, 2025 | 42.98 | 42.89 | 42.89 | 43.99 | 42.89 | 136.09M |
August 28, 2025 | 43.02 | 42.98 | 42.98 | 43.3 | 42.6 | 82.24M |
August 27, 2025 | 43.5 | 43 | 43 | 43.66 | 43 | 75.81M |
August 26, 2025 | 43.89 | 43.52 | 43.52 | 44.02 | 43.42 | 75.57M |
August 25, 2025 | 43.32 | 43.87 | 43.87 | 43.87 | 43.11 | 90.74M |
August 22, 2025 | 43.47 | 43.26 | 43.26 | 43.48 | 43.04 | 79.45M |
August 21, 2025 | 43.5 | 43.47 | 43.47 | 43.59 | 43.23 | 57.85M |
August 20, 2025 | 43.3 | 43.45 | 43.45 | 43.63 | 43.15 | 54.72M |
August 19, 2025 | 43.45 | 43.4 | 43.4 | 43.7 | 43.29 | 57.41M |
August 18, 2025 | 43.1 | 43.51 | 43.51 | 43.67 | 42.89 | 92.64M |
August 15, 2025 | 43.66 | 43.3 | 43.3 | 43.74 | 43.3 | 93.3M |
August 14, 2025 | 43.55 | 43.78 | 43.78 | 43.94 | 43.5 | 67.64M |
August 13, 2025 | 44.14 | 43.54 | 43.54 | 44.25 | 43.49 | 87.67M |
August 12, 2025 | 44.13 | 44 | 44 | 44.48 | 44 | 56.23M |
August 11, 2025 | 44.53 | 44.1 | 44.1 | 44.63 | 44.1 | 53.67M |
August 08, 2025 | 45.2 | 44.53 | 44.53 | 45.28 | 44.53 | 45.64M |
August 07, 2025 | 45.12 | 45.15 | 45.15 | 45.6 | 44.96 | 44.06M |
August 06, 2025 | 45.29 | 45.12 | 45.12 | 45.73 | 45.11 | 43.03M |
August 05, 2025 | 44.78 | 45.25 | 45.25 | 45.4 | 44.64 | 55.53M |
August 04, 2025 | 44.31 | 44.9 | 44.9 | 44.97 | 44.31 | 49.8M |
August 01, 2025 | 44.5 | 44.42 | 44.42 | 44.97 | 44.35 | 59.46M |
July 31, 2025 | 44.4 | 44.48 | 44.48 | 44.56 | 43.85 | 73.32M |
July 30, 2025 | 44.17 | 44.42 | 44.42 | 44.75 | 43.93 | 72.55M |
July 29, 2025 | 44.44 | 44.14 | 44.14 | 44.8 | 44.14 | 78.58M |
July 28, 2025 | 44.8 | 44.44 | 44.44 | 45.16 | 44.41 | 63.51M |
July 25, 2025 | 44.84 | 44.83 | 44.83 | 45.17 | 44.75 | 69.63M |
July 24, 2025 | 45.21 | 44.88 | 44.88 | 45.36 | 44.8 | 82.66M |
July 23, 2025 | 44.97 | 45.12 | 45.12 | 45.7 | 44.96 | 85.32M |
July 22, 2025 | 44.85 | 44.94 | 44.94 | 44.98 | 44.21 | 92.23M |
July 21, 2025 | 45.05 | 44.85 | 44.85 | 45.23 | 44.83 | 56.64M |
July 18, 2025 | 45.05 | 45.05 | 45.05 | 45.16 | 44.74 | 54.34M |
July 17, 2025 | 45.1 | 45 | 45 | 45.33 | 44.91 | 41.69M |
July 16, 2025 | 45.26 | 45.11 | 45.11 | 45.54 | 44.88 | 46.82M |
July 15, 2025 | 45.77 | 45.22 | 45.22 | 45.92 | 44.8 | 66.62M |
July 14, 2025 | 45.65 | 45.57 | 45.57 | 46.09 | 45.44 | 64.85M |
July 11, 2025 | 46.28 | 45.64 | 45.64 | 46.5 | 45.62 | 118.44M |
July 10, 2025 | 47.1 | 48.24 | 46.24 | 48.55 | 47.1 | 121.98M |
July 09, 2025 | 47.5 | 47.13 | 45.18 | 47.77 | 47.13 | 61.46M |
July 08, 2025 | 47.28 | 47.62 | 45.65 | 47.67 | 47.1 | 63.74M |
July 07, 2025 | 47.07 | 47.2 | 45.24 | 47.3 | 46.7 | 56.74M |