38.05
-0.11(-0.29%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 38.16 | 38.05 | 38.05 | 38.3 | 37.88 | 31.21M |
September 05, 2025 | 38 | 38.16 | 38.16 | 38.24 | 37.79 | 25.46M |
September 04, 2025 | 37.68 | 38.17 | 38.17 | 38.38 | 37.24 | 47.75M |
September 03, 2025 | 38.17 | 37.78 | 37.78 | 38.25 | 37.61 | 28.12M |
September 02, 2025 | 37.9 | 38.16 | 38.16 | 38.35 | 37.66 | 42.57M |
September 01, 2025 | 37.6 | 37.9 | 37.9 | 38.38 | 37.47 | 46.96M |
August 29, 2025 | 37.9 | 37.47 | 37.47 | 38.3 | 37.46 | 51.06M |
August 28, 2025 | 38.11 | 37.9 | 37.9 | 38.16 | 37.63 | 30.32M |
August 27, 2025 | 38.77 | 38.23 | 38.23 | 38.77 | 38.21 | 31.39M |
August 26, 2025 | 39.13 | 38.83 | 38.83 | 39.19 | 38.81 | 27.54M |
August 25, 2025 | 38.57 | 39.1 | 39.1 | 39.19 | 38.57 | 41.92M |
August 22, 2025 | 38.44 | 38.5 | 38.5 | 38.5 | 38.15 | 34.6M |
August 21, 2025 | 38.6 | 38.44 | 38.44 | 38.6 | 38.24 | 31.83M |
August 20, 2025 | 38.18 | 38.63 | 38.63 | 38.64 | 38.02 | 42.1M |
August 19, 2025 | 39.15 | 38.27 | 38.27 | 39.23 | 38.26 | 69.45M |
August 18, 2025 | 41.32 | 39.23 | 39.23 | 41.32 | 39.01 | 126.54M |
August 15, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 14, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 13, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 12, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 11, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 08, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 07, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 06, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 05, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 04, 2025 | 37.56 | 37.56 | 37.56 | 37.56 | 37.56 | 0 |
August 01, 2025 | 38.17 | 37.56 | 37.56 | 38.42 | 37.54 | 24.44M |
July 31, 2025 | 38.28 | 38.16 | 38.16 | 38.3 | 37.6 | 35.15M |
July 30, 2025 | 38.01 | 38.5 | 38.5 | 38.9 | 37.88 | 32.98M |
July 29, 2025 | 37.7 | 37.82 | 37.82 | 37.97 | 37.68 | 17.87M |
July 28, 2025 | 38.23 | 37.8 | 37.8 | 38.24 | 37.74 | 29.5M |
July 25, 2025 | 38.82 | 38.43 | 38.43 | 38.91 | 38.36 | 23.43M |
July 24, 2025 | 38.83 | 38.82 | 38.82 | 39.18 | 38.34 | 39.15M |
July 23, 2025 | 39.68 | 38.82 | 38.82 | 40.18 | 38.71 | 50.94M |
July 22, 2025 | 37.77 | 39.48 | 39.48 | 39.99 | 37.58 | 74.52M |
July 21, 2025 | 37.51 | 37.77 | 37.77 | 37.84 | 37.37 | 25.71M |
July 18, 2025 | 37.24 | 37.4 | 37.4 | 37.58 | 37.23 | 20.78M |
July 17, 2025 | 37.27 | 37.13 | 37.13 | 37.34 | 36.97 | 17.22M |
July 16, 2025 | 37.48 | 37.28 | 37.28 | 37.55 | 37.2 | 15.15M |
July 15, 2025 | 37.47 | 37.47 | 37.47 | 37.94 | 37.25 | 26.23M |
July 14, 2025 | 37.06 | 37.42 | 37.42 | 37.98 | 37.06 | 51.49M |
July 11, 2025 | 37.46 | 36.8 | 36.8 | 37.77 | 36.8 | 43.38M |
July 10, 2025 | 37.64 | 37.46 | 37.46 | 37.73 | 37.41 | 23.54M |
July 09, 2025 | 37.72 | 37.5 | 37.5 | 37.93 | 37.5 | 20.92M |
July 08, 2025 | 37.75 | 37.72 | 37.72 | 37.85 | 37.5 | 20.19M |
July 07, 2025 | 38.79 | 37.7 | 37.7 | 38.79 | 37.57 | 46.16M |
July 04, 2025 | 40.4 | 41.05 | 41.05 | 41.18 | 40.4 | 30.29M |
July 03, 2025 | 41.69 | 40.4 | 40.4 | 41.7 | 40.33 | 28.6M |
July 02, 2025 | 40.94 | 41.54 | 41.54 | 41.55 | 40.81 | 22.33M |
July 01, 2025 | 40.55 | 40.94 | 40.94 | 41.05 | 40.3 | 20.04M |
June 30, 2025 | 39.93 | 40.54 | 40.54 | 40.71 | 39.89 | 29.21M |
June 27, 2025 | 39.98 | 39.93 | 39.93 | 40.18 | 39.79 | 24.37M |
June 26, 2025 | 40.15 | 40.04 | 40.04 | 40.3 | 39.84 | 24.56M |
June 25, 2025 | 39.86 | 40.15 | 40.15 | 40.2 | 39.63 | 21.62M |
June 24, 2025 | 39.8 | 39.85 | 39.85 | 40.01 | 39.68 | 24.49M |
June 23, 2025 | 39.49 | 39.85 | 39.85 | 39.98 | 39.2 | 21.29M |
June 20, 2025 | 39.38 | 39.44 | 39.44 | 39.67 | 39.25 | 20.97M |
June 19, 2025 | 39.09 | 39.39 | 39.39 | 39.46 | 38.73 | 29.12M |
June 18, 2025 | 39.53 | 39.22 | 39.22 | 39.75 | 39.15 | 18.38M |
June 17, 2025 | 39.04 | 39.5 | 39.5 | 39.57 | 38.76 | 25.04M |