40.12
-1.28(-3.09%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.99 | 40.12 | 40.12 | 42.05 | 40.02 | 7.7M |
September 25, 2025 | 41.55 | 41.4 | 41.4 | 42.6 | 40.95 | 8.71M |
September 24, 2025 | 42.08 | 41.75 | 41.75 | 42.43 | 40.82 | 9.79M |
September 23, 2025 | 44.27 | 42.73 | 42.73 | 44.67 | 41.8 | 11.73M |
September 22, 2025 | 42.85 | 44.34 | 44.34 | 45.08 | 41.6 | 15.67M |
September 19, 2025 | 43.66 | 42.86 | 42.86 | 44.99 | 42.6 | 18.64M |
September 18, 2025 | 39.55 | 43.44 | 43.44 | 43.44 | 39.21 | 19.05M |
September 17, 2025 | 38.9 | 39.49 | 39.49 | 40 | 38.55 | 6.89M |
September 16, 2025 | 38.85 | 38.98 | 38.98 | 39.85 | 38.55 | 4.69M |
September 15, 2025 | 39.42 | 39.11 | 39.11 | 39.42 | 38.2 | 6.38M |
September 12, 2025 | 38.64 | 39.43 | 39.43 | 40.23 | 38.38 | 8.23M |
September 11, 2025 | 36.32 | 38.86 | 38.86 | 39.52 | 36.32 | 12.2M |
September 10, 2025 | 36 | 36.57 | 36.57 | 37.37 | 36 | 6.03M |
September 09, 2025 | 36.62 | 35.71 | 35.71 | 36.96 | 35.48 | 4.66M |
September 08, 2025 | 37 | 36.86 | 36.86 | 37.86 | 36.46 | 6.74M |
September 05, 2025 | 36.6 | 37.3 | 37.3 | 37.32 | 35.99 | 7.37M |
September 04, 2025 | 38.65 | 35.98 | 35.98 | 39.68 | 35.29 | 9.25M |
September 03, 2025 | 39.31 | 38.65 | 38.65 | 39.88 | 38.5 | 5.85M |
September 02, 2025 | 41.58 | 39.3 | 39.3 | 43.43 | 38.96 | 12.23M |
September 01, 2025 | 43.7 | 42.02 | 42.02 | 43.7 | 41.41 | 10.45M |
August 29, 2025 | 43.12 | 43.5 | 43.5 | 44.29 | 41.97 | 10.83M |
August 28, 2025 | 40.32 | 43.7 | 43.7 | 44.13 | 40.16 | 16.15M |
August 27, 2025 | 41.5 | 40.52 | 40.52 | 42.98 | 40.5 | 14.72M |
August 26, 2025 | 40.7 | 42.02 | 42.02 | 42.34 | 40.4 | 15.23M |
August 25, 2025 | 41 | 40.83 | 40.83 | 41.36 | 39.8 | 17.38M |
August 22, 2025 | 39.81 | 41.18 | 41.18 | 42.57 | 39.81 | 17.18M |
August 21, 2025 | 41 | 39.35 | 39.35 | 41.24 | 38.76 | 15.85M |
August 20, 2025 | 44.47 | 41.25 | 41.25 | 44.87 | 40.31 | 24.54M |
August 19, 2025 | 40.93 | 43.21 | 43.21 | 43.21 | 40.88 | 7.13M |
August 18, 2025 | 39 | 39.28 | 39.28 | 39.57 | 37.9 | 19.79M |
August 15, 2025 | 35.58 | 38.48 | 38.48 | 39 | 35.12 | 18.68M |
August 14, 2025 | 37.1 | 35.5 | 35.5 | 37.13 | 35.38 | 11.7M |
August 13, 2025 | 36.29 | 37.18 | 37.18 | 37.45 | 35.8 | 19.39M |
August 12, 2025 | 36.12 | 36.47 | 36.47 | 36.79 | 35.11 | 28.92M |
August 11, 2025 | 32.1 | 35.07 | 35.07 | 35.07 | 32.09 | 8.29M |
August 08, 2025 | 32.18 | 31.88 | 31.88 | 32.32 | 31.56 | 5.71M |
August 07, 2025 | 32.71 | 32.39 | 32.39 | 33.08 | 32.22 | 6.23M |
August 06, 2025 | 32.9 | 32.7 | 32.7 | 33.3 | 32.55 | 5.45M |
August 05, 2025 | 33.51 | 32.9 | 32.9 | 33.66 | 32.7 | 5.63M |
August 04, 2025 | 32.81 | 33.24 | 33.24 | 33.52 | 32.78 | 5.71M |
August 01, 2025 | 33.52 | 33.34 | 33.34 | 34.56 | 33.01 | 8.29M |
July 31, 2025 | 34 | 33.45 | 33.45 | 34.99 | 33.33 | 9.73M |
July 30, 2025 | 34.55 | 33.96 | 33.96 | 34.74 | 33.6 | 8.86M |
July 29, 2025 | 33.1 | 34.57 | 34.57 | 35.03 | 33.1 | 13.41M |
July 28, 2025 | 31.76 | 33.54 | 33.54 | 34 | 31.6 | 15.79M |
July 25, 2025 | 30.81 | 31.49 | 31.49 | 31.92 | 30.7 | 7.16M |
July 24, 2025 | 30.42 | 30.89 | 30.89 | 31.18 | 30.34 | 6.61M |
July 23, 2025 | 30.3 | 30.37 | 30.37 | 30.94 | 29.85 | 8.63M |
July 22, 2025 | 30.85 | 30.6 | 30.6 | 31.68 | 30.45 | 8.45M |
July 21, 2025 | 30.75 | 31.06 | 31.06 | 31.32 | 30.24 | 10.52M |
July 18, 2025 | 32.31 | 31.43 | 31.43 | 32.57 | 31.35 | 10.13M |
July 17, 2025 | 30.59 | 32.34 | 32.34 | 33.28 | 30.58 | 16.1M |
July 16, 2025 | 30.95 | 30.94 | 30.94 | 31.86 | 30.7 | 9.22M |
July 15, 2025 | 31.02 | 31.31 | 31.31 | 31.75 | 30.2 | 10.4M |
July 14, 2025 | 30.78 | 31.8 | 31.8 | 32.05 | 30.3 | 10.01M |
July 11, 2025 | 30.68 | 30.78 | 30.78 | 30.98 | 30.06 | 13.3M |
July 10, 2025 | 32.4 | 31.26 | 31.26 | 33.66 | 31 | 15.77M |
July 09, 2025 | 31.8 | 31.89 | 31.89 | 32.85 | 31.25 | 13.28M |
July 08, 2025 | 30.99 | 31.79 | 31.79 | 32.4 | 30.57 | 12.97M |
July 07, 2025 | 30.8 | 30.99 | 30.99 | 31.8 | 30.5 | 9.9M |