42.48
+1.04(+2.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.39 | 41.44 | 41.44 | 41.47 | 39 | 37.61M |
September 04, 2025 | 40.95 | 39.3 | 39.3 | 41.49 | 38.67 | 39.97M |
September 03, 2025 | 41.77 | 40.8 | 40.8 | 41.87 | 40.69 | 28.81M |
September 02, 2025 | 42.5 | 41.65 | 41.65 | 43 | 40.95 | 45.5M |
September 01, 2025 | 44.9 | 42.83 | 42.83 | 45.32 | 42.55 | 55.21M |
August 29, 2025 | 42.65 | 43.43 | 43.43 | 44.09 | 41.61 | 48.69M |
August 28, 2025 | 42.4 | 42.91 | 42.91 | 43.25 | 41.21 | 54.69M |
August 27, 2025 | 42.96 | 42.49 | 42.49 | 43.95 | 42.4 | 56.43M |
August 26, 2025 | 41.5 | 42.96 | 42.96 | 43.98 | 41.18 | 56.34M |
August 25, 2025 | 40.86 | 42 | 42 | 43.36 | 40.4 | 67.57M |
August 22, 2025 | 39.2 | 40.57 | 40.57 | 40.8 | 39.18 | 43.33M |
August 21, 2025 | 40.02 | 39.45 | 39.45 | 40.88 | 38.77 | 56.81M |
August 20, 2025 | 37.92 | 39.24 | 39.24 | 39.25 | 37.72 | 40.73M |
August 19, 2025 | 38 | 37.91 | 37.91 | 38.5 | 37.7 | 23.18M |
August 18, 2025 | 37.48 | 37.96 | 37.96 | 38.31 | 37.48 | 29.74M |
August 15, 2025 | 36.1 | 37.35 | 37.35 | 37.45 | 36.1 | 25.06M |
August 14, 2025 | 37.06 | 36.5 | 36.5 | 37.86 | 36.5 | 31.94M |
August 13, 2025 | 36.63 | 37.04 | 37.04 | 37.25 | 36.52 | 23.45M |
August 12, 2025 | 36.43 | 36.55 | 36.55 | 36.88 | 36.25 | 19.34M |
August 11, 2025 | 36.08 | 36.41 | 36.41 | 36.63 | 36.06 | 12.68M |
August 08, 2025 | 36.43 | 36.08 | 36.08 | 36.46 | 35.86 | 14.8M |
August 07, 2025 | 36.7 | 36.67 | 36.67 | 37.39 | 36.31 | 24.12M |
August 06, 2025 | 36.63 | 36.74 | 36.74 | 36.88 | 36.44 | 13.68M |
August 05, 2025 | 36.52 | 36.62 | 36.62 | 36.65 | 36.27 | 12.04M |
August 04, 2025 | 36.3 | 36.41 | 36.41 | 36.5 | 36.12 | 12.41M |
August 01, 2025 | 36.87 | 36.53 | 36.53 | 37.34 | 36.3 | 17.85M |
July 31, 2025 | 37.36 | 36.96 | 36.96 | 37.93 | 36.83 | 21.78M |
July 30, 2025 | 38 | 37.55 | 37.55 | 38.78 | 37.22 | 25.41M |
July 29, 2025 | 37.4 | 38.02 | 38.02 | 38.07 | 37.31 | 20.24M |
July 28, 2025 | 37.13 | 37.57 | 37.57 | 37.93 | 36.81 | 23.28M |
July 25, 2025 | 36 | 37.11 | 37.11 | 37.15 | 35.76 | 27.79M |
July 24, 2025 | 36.25 | 36.48 | 36.48 | 36.57 | 36.15 | 17.34M |
July 23, 2025 | 36.57 | 36.23 | 36.23 | 36.9 | 36.08 | 17.42M |
July 22, 2025 | 36.93 | 36.58 | 36.58 | 37.05 | 36.43 | 22M |
July 21, 2025 | 37.05 | 37.12 | 37.12 | 37.49 | 36.8 | 29.14M |
July 18, 2025 | 35.1 | 36.99 | 36.99 | 37.28 | 35.09 | 53.67M |
July 17, 2025 | 34.4 | 35.05 | 35.05 | 35.2 | 34.2 | 18.56M |
July 16, 2025 | 34.72 | 34.55 | 34.55 | 35.25 | 34.36 | 15.96M |
July 15, 2025 | 34.52 | 34.71 | 34.71 | 35.23 | 33.9 | 24.74M |
July 14, 2025 | 34.53 | 34.14 | 34.14 | 34.6 | 33.76 | 12.1M |
July 11, 2025 | 34.35 | 34.4 | 34.4 | 34.45 | 34.1 | 12.07M |
July 10, 2025 | 34.3 | 34.39 | 34.39 | 34.66 | 34.11 | 12.53M |
July 09, 2025 | 34 | 34.55 | 34.55 | 34.74 | 34 | 16.77M |
July 08, 2025 | 33.17 | 34.11 | 34.11 | 34.38 | 33.16 | 20.11M |
July 07, 2025 | 33.07 | 33.17 | 33.17 | 33.5 | 32.91 | 8.86M |
July 04, 2025 | 33.5 | 33.03 | 33.03 | 33.55 | 33 | 10.98M |
July 03, 2025 | 33.13 | 33.6 | 33.6 | 33.75 | 33.02 | 13.5M |
July 02, 2025 | 33.34 | 33.05 | 33.05 | 33.43 | 32.8 | 11.49M |
July 01, 2025 | 33.53 | 33.46 | 33.46 | 33.75 | 33.21 | 11.34M |
June 30, 2025 | 33.45 | 33.53 | 33.53 | 33.66 | 33.32 | 10.7M |
June 27, 2025 | 33.39 | 33.24 | 33.24 | 33.63 | 33.05 | 11.82M |
June 26, 2025 | 33.72 | 33.13 | 33.13 | 33.75 | 33.12 | 15.96M |
June 25, 2025 | 32.7 | 33.69 | 33.69 | 33.78 | 32.69 | 25.25M |
June 24, 2025 | 31.95 | 32.56 | 32.56 | 32.6 | 31.86 | 13.68M |
June 23, 2025 | 31.12 | 31.81 | 31.81 | 31.9 | 31 | 9.9M |
June 20, 2025 | 31.43 | 31.43 | 31.43 | 32.08 | 31.38 | 13.19M |
June 19, 2025 | 31.32 | 31.33 | 31.33 | 32 | 31.28 | 12.09M |
June 18, 2025 | 31.06 | 31.42 | 31.42 | 31.5 | 30.91 | 8.53M |
June 17, 2025 | 31.32 | 31.38 | 31.38 | 31.74 | 31.09 | 12.55M |
June 16, 2025 | 31.1 | 31.25 | 31.25 | 31.45 | 30.9 | 15.38M |