42.81
+0.56(+1.33%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.03 | 42.81 | 42.81 | 43.34 | 41.7 | 6.31M |
September 25, 2025 | 42.4 | 42.25 | 42.25 | 43.17 | 42.16 | 4.68M |
September 24, 2025 | 40.45 | 42.54 | 42.54 | 42.87 | 40.45 | 6.52M |
September 23, 2025 | 41.8 | 40.63 | 40.63 | 41.86 | 39.87 | 5.44M |
September 22, 2025 | 42.02 | 41.8 | 41.8 | 42.73 | 41.31 | 4.09M |
September 19, 2025 | 42.24 | 42.1 | 42.1 | 43.23 | 41.92 | 5.79M |
September 18, 2025 | 43.45 | 42.58 | 42.58 | 44.37 | 42 | 8.77M |
September 17, 2025 | 42.11 | 43.53 | 43.53 | 44.74 | 41.72 | 8.81M |
September 16, 2025 | 43.12 | 42.34 | 42.34 | 43.46 | 41.61 | 8.57M |
September 15, 2025 | 43.99 | 43.56 | 43.56 | 45 | 43.5 | 11.14M |
September 12, 2025 | 43 | 43.88 | 43.88 | 43.88 | 42 | 9.3M |
September 11, 2025 | 42.65 | 42.85 | 42.85 | 43.6 | 42.11 | 8.22M |
September 10, 2025 | 42.6 | 42.69 | 42.69 | 43.76 | 41.7 | 11.44M |
September 09, 2025 | 41.71 | 43.39 | 43.39 | 45.8 | 41.51 | 14.86M |
September 08, 2025 | 41.59 | 41.91 | 41.91 | 42.38 | 40.6 | 13.08M |
September 05, 2025 | 38.4 | 40.91 | 40.91 | 41.4 | 38.4 | 13.88M |
September 04, 2025 | 37.59 | 38.2 | 38.2 | 39.07 | 37.52 | 7.17M |
September 03, 2025 | 38.25 | 37.8 | 37.8 | 39.09 | 37.73 | 3.81M |
September 02, 2025 | 38.69 | 38.27 | 38.27 | 39.8 | 38.08 | 5.83M |
September 01, 2025 | 38 | 38.5 | 38.5 | 38.5 | 37.7 | 4.91M |
August 29, 2025 | 36.89 | 37.8 | 37.8 | 38.57 | 36.85 | 6.8M |
August 28, 2025 | 37.26 | 37.1 | 37.1 | 37.64 | 36.17 | 5.09M |
August 27, 2025 | 38.19 | 37.26 | 37.26 | 38.66 | 37.22 | 4.78M |
August 26, 2025 | 38.14 | 38.25 | 38.25 | 38.6 | 37.7 | 3.96M |
August 25, 2025 | 37.67 | 38.18 | 38.18 | 38.88 | 37.6 | 5.73M |
August 22, 2025 | 37.4 | 37.49 | 37.49 | 37.76 | 37.2 | 3.36M |
August 21, 2025 | 38 | 37.37 | 37.37 | 38.2 | 36.88 | 5.36M |
August 20, 2025 | 37.38 | 37.77 | 37.77 | 37.79 | 37.01 | 3.15M |
August 19, 2025 | 37.63 | 37.56 | 37.56 | 37.85 | 37.2 | 3.32M |
August 18, 2025 | 37.62 | 37.63 | 37.63 | 38.08 | 37.37 | 4.43M |
August 15, 2025 | 36.95 | 37.38 | 37.38 | 37.67 | 36.91 | 3.78M |
August 14, 2025 | 38.27 | 36.91 | 36.91 | 38.45 | 36.9 | 3.88M |
August 13, 2025 | 38.49 | 38.24 | 38.24 | 38.7 | 38.12 | 2.93M |
August 12, 2025 | 39.13 | 38.32 | 38.32 | 39.15 | 38.05 | 3.19M |
August 11, 2025 | 37.63 | 38.67 | 38.67 | 39.15 | 37.63 | 4.6M |
August 08, 2025 | 37.7 | 37.63 | 37.63 | 37.84 | 37.33 | 1.59M |
August 07, 2025 | 38.25 | 37.75 | 37.75 | 38.4 | 37.63 | 2.25M |
August 06, 2025 | 37.96 | 38.21 | 38.21 | 38.28 | 37.69 | 2.16M |
August 05, 2025 | 37.99 | 37.96 | 37.96 | 38.55 | 37.69 | 1.95M |
August 04, 2025 | 37.52 | 37.99 | 37.99 | 38 | 36.96 | 2.43M |
August 01, 2025 | 37.93 | 37.51 | 37.51 | 37.96 | 37.39 | 2.69M |
July 31, 2025 | 38.5 | 37.79 | 37.79 | 38.78 | 37.61 | 2.35M |
July 30, 2025 | 39.13 | 38.58 | 38.58 | 39.13 | 38.27 | 2.65M |
July 29, 2025 | 39.34 | 39.14 | 39.14 | 39.65 | 38.73 | 3.82M |
July 28, 2025 | 38.84 | 39.34 | 39.34 | 39.94 | 38.74 | 4.05M |
July 25, 2025 | 39.01 | 39.15 | 39.15 | 40.23 | 39 | 5.25M |
July 24, 2025 | 37.9 | 38.8 | 38.8 | 39.15 | 37.83 | 4.42M |
July 23, 2025 | 38.58 | 37.93 | 37.93 | 38.72 | 37.81 | 3.45M |
July 22, 2025 | 38.48 | 38.48 | 38.48 | 39 | 38.3 | 4.47M |
July 21, 2025 | 36.7 | 38.5 | 38.5 | 39.19 | 36.41 | 8.36M |
July 18, 2025 | 36.2 | 36.49 | 36.49 | 36.85 | 36.18 | 2.85M |
July 17, 2025 | 35.85 | 36.12 | 36.12 | 36.18 | 35.64 | 2.2M |
July 16, 2025 | 35.7 | 35.74 | 35.74 | 36.06 | 35.57 | 1.46M |
July 15, 2025 | 36.4 | 35.73 | 35.73 | 36.84 | 35.6 | 2.63M |
July 14, 2025 | 36.56 | 36.48 | 36.48 | 37.15 | 36.41 | 2.43M |
July 11, 2025 | 36.67 | 36.55 | 36.55 | 36.88 | 36.3 | 2.85M |
July 10, 2025 | 36.09 | 36.67 | 36.67 | 37.58 | 35.92 | 4.49M |
July 09, 2025 | 36.45 | 36.09 | 36.09 | 36.62 | 36.03 | 2.14M |
July 08, 2025 | 35.82 | 36.4 | 36.4 | 36.74 | 35.73 | 3.26M |
July 07, 2025 | 36.09 | 35.8 | 35.8 | 36.39 | 35.71 | 2.91M |