43.42
-0.2(-0.46%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.43 | 43.42 | 43.42 | 44 | 43.25 | 2.35M |
September 25, 2025 | 44.08 | 43.62 | 43.62 | 44.29 | 43.6 | 2.96M |
September 24, 2025 | 44 | 44.2 | 44.2 | 44.27 | 43.73 | 2.68M |
September 23, 2025 | 44.06 | 43.99 | 43.99 | 44.44 | 43.36 | 3.74M |
September 22, 2025 | 44.44 | 44.16 | 44.16 | 44.63 | 44 | 2.48M |
September 19, 2025 | 44.8 | 44.48 | 44.48 | 44.85 | 43.88 | 5.63M |
September 18, 2025 | 45.58 | 44.99 | 44.99 | 46.28 | 44.75 | 4.48M |
September 17, 2025 | 46.15 | 45.58 | 45.58 | 46.37 | 45.44 | 3.6M |
September 16, 2025 | 45.98 | 46.2 | 46.2 | 46.38 | 45.58 | 3.58M |
September 15, 2025 | 45.74 | 45.83 | 45.83 | 46 | 45.28 | 2.98M |
September 12, 2025 | 46.84 | 45.86 | 45.86 | 47.33 | 45.81 | 6.28M |
September 11, 2025 | 46.4 | 46.88 | 46.88 | 46.9 | 46.04 | 4.56M |
September 10, 2025 | 46.95 | 46.66 | 46.66 | 47.44 | 46.39 | 3.63M |
September 09, 2025 | 46.6 | 47.01 | 47.01 | 47.52 | 46.23 | 4.86M |
September 08, 2025 | 46.48 | 46.92 | 46.92 | 47.26 | 46.17 | 5.47M |
September 05, 2025 | 45.82 | 46.39 | 46.39 | 46.4 | 45.18 | 4.21M |
September 04, 2025 | 45.28 | 45.74 | 45.74 | 45.9 | 44.83 | 5.09M |
September 03, 2025 | 46.52 | 45.29 | 45.29 | 47.1 | 45.09 | 4.96M |
September 02, 2025 | 47.06 | 46.4 | 46.4 | 47.91 | 46.18 | 6.55M |
September 01, 2025 | 46.71 | 47.01 | 47.01 | 47.55 | 46.1 | 5.7M |
August 29, 2025 | 46.4 | 47.04 | 47.04 | 48 | 46.1 | 8.99M |
August 28, 2025 | 46.52 | 46.49 | 46.49 | 46.98 | 44.88 | 8.57M |
August 27, 2025 | 48.02 | 46.52 | 46.52 | 48.23 | 46.45 | 9.55M |
August 26, 2025 | 48.61 | 48.01 | 48.01 | 49.3 | 47.85 | 11.55M |
August 25, 2025 | 45.7 | 49.01 | 49.01 | 49.88 | 45.55 | 16.89M |
August 22, 2025 | 44.72 | 45.4 | 45.4 | 45.45 | 44.39 | 6.77M |
August 21, 2025 | 46.02 | 44.71 | 44.71 | 46.13 | 44.7 | 10.4M |
August 20, 2025 | 43.64 | 45.98 | 45.98 | 46.5 | 43.47 | 16.03M |
August 19, 2025 | 42.51 | 44.05 | 44.05 | 45.06 | 42.51 | 14.57M |
August 18, 2025 | 42.48 | 42.51 | 42.51 | 42.79 | 42.16 | 5.24M |
August 15, 2025 | 41.86 | 42.2 | 42.2 | 42.35 | 41.61 | 4.22M |
August 14, 2025 | 41.97 | 41.9 | 41.9 | 42.65 | 41.79 | 5.66M |
August 13, 2025 | 41.99 | 41.99 | 41.99 | 42.12 | 41.45 | 4.22M |
August 12, 2025 | 42.1 | 41.78 | 41.78 | 42.45 | 41.68 | 5.17M |
August 11, 2025 | 41.85 | 43.04 | 42.07 | 43.5 | 41.85 | 7.47M |
August 08, 2025 | 42.02 | 41.83 | 40.89 | 42.02 | 41.66 | 2.34M |
August 07, 2025 | 42 | 42.01 | 41.06 | 42.27 | 41.95 | 2.58M |
August 06, 2025 | 42.19 | 41.95 | 41 | 42.2 | 41.71 | 1.77M |
August 05, 2025 | 41.42 | 41.85 | 40.91 | 42.08 | 41.4 | 2.32M |
August 04, 2025 | 41.25 | 41.43 | 40.5 | 41.44 | 41 | 2.12M |
August 01, 2025 | 41.4 | 41.45 | 40.52 | 41.66 | 41.31 | 1.84M |
July 31, 2025 | 42.16 | 41.39 | 40.46 | 42.23 | 41.28 | 3.9M |
July 30, 2025 | 42.63 | 42.28 | 41.33 | 43.03 | 42.2 | 4.77M |
July 29, 2025 | 42.51 | 42.59 | 41.63 | 42.73 | 42.22 | 2.43M |
July 28, 2025 | 42.7 | 42.74 | 41.78 | 42.88 | 42.26 | 3.62M |
July 25, 2025 | 43.12 | 42.69 | 41.73 | 43.28 | 42.6 | 4.33M |
July 24, 2025 | 42.45 | 43.12 | 42.15 | 43.12 | 42.4 | 5.25M |
July 23, 2025 | 42.98 | 42.45 | 42.45 | 43.2 | 42.38 | 4.76M |
July 22, 2025 | 41.9 | 42.98 | 42.98 | 43.22 | 41.87 | 8.24M |
July 21, 2025 | 41.99 | 41.9 | 41.9 | 42.09 | 41.7 | 3.32M |
July 18, 2025 | 41.81 | 41.98 | 41.98 | 42.39 | 41.81 | 4M |
July 17, 2025 | 42.02 | 41.81 | 41.81 | 42.79 | 41.6 | 4.05M |
July 16, 2025 | 40.94 | 42.09 | 42.09 | 42.8 | 40.72 | 6.31M |
July 15, 2025 | 41.29 | 40.94 | 40.94 | 41.73 | 40.87 | 6.3M |
July 14, 2025 | 42.6 | 42.45 | 42.45 | 42.64 | 42.1 | 3.23M |
July 11, 2025 | 42.37 | 42.6 | 42.6 | 43.09 | 42.2 | 5.38M |
July 10, 2025 | 41.8 | 42.38 | 42.38 | 42.5 | 41.79 | 2.93M |
July 09, 2025 | 42.11 | 42.05 | 42.05 | 42.6 | 41.95 | 3.18M |
July 08, 2025 | 41.88 | 42.11 | 42.11 | 42.13 | 41.65 | 2.5M |
July 07, 2025 | 41.9 | 41.75 | 41.75 | 41.96 | 41.62 | 1.5M |