42.18
+1.82(+4.51%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 30, 2025 | 40.35 | 42.18 | 42.18 | 42.61 | 40.12 | 58.23M |
September 29, 2025 | 39.61 | 40.36 | 40.36 | 40.7 | 39.05 | 39.89M |
September 26, 2025 | 37.48 | 39.6 | 39.6 | 40.18 | 37.41 | 56.38M |
September 25, 2025 | 38 | 37.49 | 37.49 | 38.06 | 37.2 | 23.27M |
September 24, 2025 | 37.7 | 38.12 | 38.12 | 38.39 | 37.55 | 18.18M |
September 23, 2025 | 37.74 | 37.93 | 37.93 | 38.7 | 37.43 | 23.73M |
September 22, 2025 | 38 | 37.61 | 37.61 | 38.01 | 37.31 | 15.75M |
September 19, 2025 | 36.98 | 38.05 | 38.05 | 38.69 | 36.9 | 35.78M |
September 18, 2025 | 37.04 | 36.95 | 36.95 | 37.98 | 36.67 | 24.83M |
September 17, 2025 | 37.05 | 37.05 | 37.05 | 37.19 | 36.77 | 13.74M |
September 16, 2025 | 37.43 | 37.05 | 37.05 | 37.48 | 36.9 | 13.16M |
September 15, 2025 | 37.75 | 37.48 | 37.48 | 38.12 | 37.41 | 12.42M |
September 12, 2025 | 37.77 | 37.82 | 37.82 | 38.44 | 37.66 | 21.3M |
September 11, 2025 | 37.12 | 37.79 | 37.79 | 38.26 | 36.91 | 24.85M |
September 10, 2025 | 37.22 | 37.18 | 37.18 | 37.67 | 36.78 | 19.76M |
September 09, 2025 | 37.54 | 37.22 | 37.22 | 38.1 | 37.09 | 16.28M |
September 08, 2025 | 37.41 | 37.58 | 37.58 | 37.84 | 37.22 | 18.21M |
September 05, 2025 | 37.24 | 37.43 | 37.43 | 37.66 | 36.91 | 20.03M |
September 04, 2025 | 38 | 37.24 | 37.24 | 38 | 36.66 | 31.47M |
September 03, 2025 | 39.68 | 38.28 | 38.28 | 40.1 | 37.8 | 46.23M |
September 02, 2025 | 40.15 | 39.74 | 39.74 | 40.16 | 39 | 31.51M |
September 01, 2025 | 40.39 | 40.23 | 40.23 | 40.61 | 39.36 | 38.12M |
August 29, 2025 | 40.5 | 40.37 | 40.37 | 40.7 | 39.77 | 29.83M |
August 28, 2025 | 39.51 | 40.23 | 40.23 | 40.28 | 38.81 | 30.39M |
August 27, 2025 | 40.76 | 39.66 | 39.66 | 40.76 | 39.66 | 33.27M |
August 26, 2025 | 41.45 | 40.78 | 40.78 | 41.45 | 40.5 | 26.81M |
August 25, 2025 | 41.18 | 41.45 | 41.45 | 41.65 | 40.68 | 36.2M |
August 22, 2025 | 39.68 | 40.81 | 40.81 | 40.83 | 39.31 | 35.73M |
August 21, 2025 | 39.54 | 39.68 | 39.68 | 40.21 | 39.47 | 30.81M |
August 20, 2025 | 39 | 39.45 | 39.45 | 39.75 | 38.87 | 24.29M |
August 19, 2025 | 39.77 | 39.01 | 39.01 | 39.8 | 38.99 | 28.43M |
August 18, 2025 | 39.7 | 39.75 | 39.75 | 40.24 | 39.7 | 26.43M |
August 15, 2025 | 39.49 | 39.44 | 39.44 | 39.74 | 39.34 | 25.5M |
August 14, 2025 | 40.81 | 39.49 | 39.49 | 40.9 | 39.25 | 38.57M |
August 13, 2025 | 40.83 | 40.79 | 40.79 | 41.19 | 40.64 | 22.8M |
August 12, 2025 | 41.51 | 40.84 | 40.84 | 41.54 | 40.5 | 26.2M |
August 11, 2025 | 41.51 | 41.51 | 41.51 | 42.56 | 41.2 | 19.84M |
August 08, 2025 | 41.6 | 41.38 | 41.38 | 41.84 | 41.33 | 11.91M |
August 07, 2025 | 41.85 | 41.69 | 41.69 | 41.96 | 41.3 | 16.66M |
August 06, 2025 | 41.25 | 41.84 | 41.84 | 42.5 | 41.22 | 28.61M |
August 05, 2025 | 41.88 | 41.25 | 41.25 | 41.99 | 41.14 | 22.75M |
August 04, 2025 | 41.23 | 41.76 | 41.76 | 42.42 | 41.23 | 25.59M |
August 01, 2025 | 42.35 | 41.26 | 41.26 | 42.35 | 41 | 27.06M |
July 31, 2025 | 42.25 | 42.36 | 42.36 | 42.93 | 41.66 | 36.82M |
July 30, 2025 | 42.88 | 42.48 | 42.48 | 43.5 | 42.24 | 38.55M |
July 29, 2025 | 41.57 | 42.87 | 42.87 | 43.08 | 41.31 | 42.13M |
July 28, 2025 | 40.36 | 41.77 | 41.77 | 42.21 | 40.36 | 55.87M |
July 25, 2025 | 39.8 | 40.61 | 40.61 | 41.3 | 39.49 | 43.14M |
July 24, 2025 | 38.2 | 39.99 | 39.99 | 39.99 | 38.2 | 48.28M |
July 23, 2025 | 38.72 | 38.12 | 38.12 | 38.81 | 38.04 | 22.12M |
July 22, 2025 | 38.81 | 38.86 | 38.86 | 39.45 | 38.58 | 21.61M |
July 21, 2025 | 39 | 38.92 | 38.92 | 39.54 | 38.75 | 23.95M |
July 18, 2025 | 37.9 | 39.13 | 39.13 | 39.39 | 37.7 | 47.69M |
July 17, 2025 | 36.7 | 37.95 | 37.95 | 38 | 36.69 | 34.21M |
July 16, 2025 | 36.79 | 36.7 | 36.7 | 36.84 | 36.48 | 9.47M |
July 15, 2025 | 36.42 | 36.8 | 36.8 | 36.8 | 36.21 | 18.85M |
July 14, 2025 | 37.07 | 36.65 | 36.65 | 37.35 | 36.63 | 16.2M |
July 11, 2025 | 36.71 | 37.06 | 37.06 | 37.39 | 36.6 | 19.02M |
July 10, 2025 | 36.6 | 36.7 | 36.7 | 36.86 | 36.39 | 19.19M |
July 09, 2025 | 37.48 | 36.82 | 36.82 | 37.76 | 36.75 | 25.07M |