40.18
-0.38(-0.94%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 18, 2024 | 40.21 | 40.18 | 40.18 | 40.65 | 39.56 | 4.33M |
September 13, 2024 | 41.51 | 40.56 | 40.56 | 41.68 | 40.51 | 4.83M |
September 12, 2024 | 42.21 | 41.68 | 41.68 | 42.82 | 41.68 | 3.89M |
September 11, 2024 | 42.13 | 42.48 | 42.48 | 42.9 | 42.03 | 3.89M |
September 10, 2024 | 41.5 | 42.58 | 42.58 | 42.72 | 41.5 | 5.85M |
September 09, 2024 | 41.8 | 41.5 | 41.5 | 41.99 | 41.2 | 5.85M |
September 08, 2024 | 41.8 | 41.5 | 41.5 | 41.99 | 41.2 | 4.28M |
September 06, 2024 | 43.02 | 42.03 | 42.03 | 43.04 | 42.02 | 4.3M |
September 05, 2024 | 42.6 | 43.03 | 43.03 | 43.4 | 42.6 | 4.3M |
September 04, 2024 | 42.48 | 42.72 | 42.72 | 43.34 | 42.43 | 3.75M |
September 03, 2024 | 42.05 | 42.79 | 42.79 | 43.2 | 42 | 5.21M |
September 02, 2024 | 44.3 | 42.08 | 42.08 | 44.3 | 42.03 | 8.68M |
September 01, 2024 | 44.3 | 42.08 | 42.08 | 44.3 | 42.03 | 8.68M |
August 30, 2024 | 43.48 | 44.2 | 44.2 | 45.92 | 43.1 | 11.35M |
August 29, 2024 | 42.32 | 43.6 | 43.6 | 43.95 | 42.25 | 11.35M |
August 28, 2024 | 43.12 | 42.57 | 42.57 | 43.3 | 42.19 | 7.3M |
August 27, 2024 | 43.2 | 43.52 | 43.52 | 43.96 | 42.63 | 5.88M |
August 26, 2024 | 43.77 | 43.48 | 43.48 | 44.38 | 43.1 | 6.57M |
August 25, 2024 | 43.77 | 43.48 | 43.48 | 44.38 | 43.1 | 6.57M |
August 23, 2024 | 45.5 | 43.78 | 43.78 | 45.88 | 43.76 | 9.76M |
August 22, 2024 | 48 | 45.5 | 45.5 | 48.28 | 45.04 | 14.87M |
August 21, 2024 | 50.28 | 50 | 50 | 50.55 | 49.99 | 3.01M |
August 20, 2024 | 51.73 | 50.48 | 50.48 | 51.98 | 50.47 | 4.51M |
August 19, 2024 | 52.11 | 51.76 | 51.76 | 53.25 | 51.69 | 4.26M |
August 16, 2024 | 53.18 | 52.14 | 52.14 | 53.28 | 52.13 | 3.81M |
August 15, 2024 | 52.55 | 53.19 | 53.19 | 53.84 | 52.55 | 3.83M |
August 14, 2024 | 54.15 | 53 | 53 | 54.3 | 52.73 | 3.57M |
August 13, 2024 | 54.63 | 54 | 54 | 54.75 | 53.51 | 4.48M |
August 12, 2024 | 54.86 | 54.63 | 54.63 | 55.56 | 54.5 | 3.79M |
August 09, 2024 | 56.52 | 55.39 | 55.39 | 57.06 | 55.39 | 6.13M |
August 08, 2024 | 55.4 | 56.03 | 56.03 | 56.94 | 54.82 | 7.48M |
August 07, 2024 | 55.42 | 55.46 | 55.46 | 55.8 | 54.77 | 5.08M |
August 06, 2024 | 54.99 | 55.62 | 55.62 | 56.18 | 54.7 | 6.22M |
August 05, 2024 | 54 | 54.49 | 54.49 | 56.55 | 53.8 | 7.12M |
August 02, 2024 | 53.56 | 54.09 | 54.09 | 55.24 | 53.51 | 5.4M |
August 01, 2024 | 54.8 | 54.02 | 54.02 | 54.86 | 53.79 | 5.06M |
July 31, 2024 | 52.84 | 54.87 | 54.87 | 55.17 | 52.57 | 6.28M |
July 30, 2024 | 51.8 | 52.73 | 52.73 | 52.73 | 51.38 | 3.99M |
July 29, 2024 | 53.19 | 52.4 | 52.4 | 53.26 | 52.32 | 4.23M |
July 26, 2024 | 52.86 | 53.12 | 53.12 | 54.3 | 52.86 | 4.21M |
July 25, 2024 | 52.2 | 52.75 | 52.75 | 53.49 | 52.14 | 4.08M |
July 24, 2024 | 53.35 | 52.54 | 52.54 | 53.88 | 52.41 | 4.45M |
July 23, 2024 | 55.7 | 53.44 | 53.44 | 55.94 | 53.41 | 5.7M |
July 22, 2024 | 56.1 | 55.78 | 55.78 | 56.68 | 55.51 | 4.67M |
July 19, 2024 | 55.05 | 56.18 | 56.18 | 56.24 | 54.84 | 5.67M |
July 18, 2024 | 55.31 | 55.49 | 55.49 | 56.45 | 55.08 | 6.42M |
July 17, 2024 | 54.5 | 55.53 | 55.53 | 56.11 | 54.35 | 6.83M |
July 16, 2024 | 54.3 | 54.63 | 54.63 | 54.7 | 53.81 | 3.42M |
July 15, 2024 | 54.58 | 54.38 | 54.38 | 55.4 | 54.2 | 3.92M |
July 12, 2024 | 55.01 | 55.11 | 55.11 | 55.48 | 54.46 | 6.04M |
July 11, 2024 | 54.7 | 54.96 | 54.96 | 55.46 | 53.54 | 9.98M |
July 10, 2024 | 52.32 | 52.57 | 52.57 | 53.71 | 51.67 | 5.58M |
July 09, 2024 | 51.99 | 52.49 | 52.49 | 52.8 | 51.09 | 7.03M |
July 08, 2024 | 53.96 | 52.1 | 52.1 | 54.06 | 51.91 | 6.34M |
July 05, 2024 | 54.4 | 54.26 | 54.26 | 55.12 | 53.45 | 5.79M |
July 04, 2024 | 56.56 | 54.74 | 54.74 | 56.79 | 54.7 | 6.81M |
July 03, 2024 | 57.47 | 56.59 | 56.59 | 57.57 | 56.48 | 4.98M |
July 02, 2024 | 56.2 | 57.48 | 57.48 | 58.7 | 56.03 | 9.46M |
July 01, 2024 | 56.5 | 56.67 | 56.67 | 57.31 | 55.3 | 7.17M |
June 28, 2024 | 58.11 | 56.67 | 56.67 | 59.17 | 56.46 | 10.29M |