41.00
+0.28(+0.69%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.69 | 41 | 41 | 41.7 | 40.49 | 6.74M |
September 25, 2025 | 41.41 | 40.72 | 40.72 | 41.63 | 40.5 | 6.58M |
September 24, 2025 | 41.31 | 41.54 | 41.54 | 41.77 | 41.11 | 4.97M |
September 23, 2025 | 42.1 | 41.48 | 41.48 | 42.2 | 41.1 | 5.8M |
September 22, 2025 | 42.6 | 42.28 | 42.28 | 42.82 | 42.06 | 5.5M |
September 19, 2025 | 42.99 | 42.7 | 42.7 | 43.02 | 41.89 | 8.71M |
September 18, 2025 | 44.26 | 43.02 | 43.02 | 44.39 | 42.48 | 11.4M |
September 17, 2025 | 44.96 | 44.2 | 44.2 | 45 | 44.13 | 5.98M |
September 16, 2025 | 44.73 | 44.95 | 44.95 | 45.1 | 44.46 | 4.79M |
September 15, 2025 | 44.9 | 44.7 | 44.7 | 45.21 | 44.35 | 5.72M |
September 12, 2025 | 45.66 | 45.06 | 45.06 | 46.82 | 45.02 | 9.37M |
September 11, 2025 | 45.63 | 45.93 | 45.93 | 46.44 | 45.2 | 10.2M |
September 10, 2025 | 45 | 45.93 | 45.93 | 46.96 | 44.65 | 14.53M |
September 09, 2025 | 44.53 | 45.25 | 45.25 | 45.25 | 44.53 | 9.62M |
September 08, 2025 | 44.09 | 44.82 | 44.82 | 45.46 | 44.07 | 8.49M |
September 05, 2025 | 44.5 | 44.38 | 44.38 | 44.5 | 43.42 | 6.54M |
September 04, 2025 | 43.85 | 44.3 | 44.3 | 44.3 | 43.33 | 7.62M |
September 03, 2025 | 45.36 | 44.06 | 44.06 | 45.99 | 43.84 | 8.08M |
September 02, 2025 | 45.11 | 44.72 | 44.72 | 46.23 | 44.55 | 11.39M |
September 01, 2025 | 45.33 | 45.15 | 45.15 | 45.9 | 44.7 | 9.63M |
August 29, 2025 | 44.68 | 45.58 | 45.58 | 46.49 | 44.68 | 12.63M |
August 28, 2025 | 45 | 44.65 | 44.65 | 45.44 | 43.57 | 11.13M |
August 27, 2025 | 46.07 | 45.01 | 45.01 | 46.18 | 44.94 | 14.25M |
August 26, 2025 | 46.38 | 46.13 | 46.13 | 47.27 | 45.98 | 17.54M |
August 25, 2025 | 43.92 | 47.08 | 47.08 | 47.18 | 43.91 | 22.36M |
August 22, 2025 | 44.1 | 43.91 | 43.91 | 44.2 | 43.61 | 8.38M |
August 21, 2025 | 44.59 | 44.05 | 44.05 | 44.75 | 43.84 | 10.56M |
August 20, 2025 | 43 | 44.76 | 44.76 | 45.48 | 42.6 | 22.45M |
August 19, 2025 | 42.1 | 43.03 | 43.03 | 43.46 | 42.04 | 14.05M |
August 18, 2025 | 41.94 | 42.14 | 42.14 | 42.47 | 41.83 | 7.79M |
August 15, 2025 | 41.49 | 41.83 | 41.83 | 42.04 | 41.33 | 5.06M |
August 14, 2025 | 42 | 41.67 | 41.67 | 42.45 | 41.6 | 6.79M |
August 13, 2025 | 42.21 | 41.95 | 41.95 | 42.32 | 41.66 | 6.2M |
August 12, 2025 | 42.19 | 42.11 | 42.11 | 42.9 | 41.92 | 8.89M |
August 11, 2025 | 41.06 | 42.51 | 42.51 | 43.13 | 41.06 | 13.28M |
August 08, 2025 | 41.63 | 41.19 | 41.19 | 41.78 | 41.16 | 4.33M |
August 07, 2025 | 41.11 | 41.63 | 41.63 | 41.83 | 41 | 7.65M |
August 06, 2025 | 41.15 | 41.16 | 41.16 | 41.25 | 40.68 | 4.32M |
August 05, 2025 | 41.03 | 41.12 | 41.12 | 41.56 | 41.03 | 4.82M |
August 04, 2025 | 41 | 41.01 | 41.01 | 41.02 | 40.6 | 4.39M |
August 01, 2025 | 41.2 | 41.19 | 41.19 | 41.56 | 40.95 | 5.72M |
July 31, 2025 | 42.12 | 41.06 | 41.06 | 42.7 | 40.97 | 10.15M |
July 30, 2025 | 42.52 | 42.49 | 42.49 | 44.5 | 42.36 | 13.75M |
July 29, 2025 | 41.86 | 42.53 | 42.53 | 42.7 | 41.37 | 9.65M |
July 28, 2025 | 41.38 | 42.12 | 42.12 | 42.49 | 40.67 | 9.01M |
July 25, 2025 | 42.22 | 41.37 | 41.37 | 42.24 | 41.22 | 8.08M |
July 24, 2025 | 41.68 | 42.25 | 42.25 | 42.25 | 41.5 | 8.35M |
July 23, 2025 | 42.21 | 41.85 | 41.85 | 42.9 | 41.8 | 12.35M |
July 22, 2025 | 40.07 | 42.18 | 42.18 | 42.48 | 40 | 18.67M |
July 21, 2025 | 40 | 40.08 | 40.08 | 40.11 | 39.7 | 5.48M |
July 18, 2025 | 39.33 | 39.94 | 39.94 | 40.15 | 39.33 | 10.72M |
July 17, 2025 | 39.38 | 39.36 | 39.36 | 39.76 | 39.01 | 5.86M |
July 16, 2025 | 38.9 | 39.47 | 39.47 | 39.71 | 38.88 | 6.31M |
July 15, 2025 | 39.9 | 39.07 | 39.07 | 40.13 | 38.85 | 10.26M |
July 14, 2025 | 40.33 | 40.27 | 40.27 | 40.48 | 39.92 | 6.11M |
July 11, 2025 | 40.6 | 40.54 | 40.54 | 40.93 | 40.08 | 9.96M |
July 10, 2025 | 40.1 | 40.55 | 40.55 | 40.58 | 40.03 | 7.98M |
July 09, 2025 | 39.5 | 40.22 | 40.22 | 40.59 | 39.4 | 12.14M |
July 08, 2025 | 39.2 | 39.58 | 39.58 | 39.6 | 39.06 | 5.93M |
July 07, 2025 | 39.5 | 39.3 | 39.3 | 39.73 | 39.18 | 4.53M |