41.31
+0.87(+2.15%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 40.42 | 40.44 | 40.44 | 40.52 | 40.03 | 18.16M |
September 04, 2025 | 40.18 | 40.42 | 40.42 | 40.53 | 39.82 | 23.68M |
September 03, 2025 | 41.2 | 40.18 | 40.18 | 41.45 | 40.08 | 19.34M |
September 02, 2025 | 41.19 | 40.94 | 40.94 | 41.6 | 40.75 | 20.61M |
September 01, 2025 | 41.4 | 41.22 | 41.22 | 42.15 | 41.07 | 26.32M |
August 29, 2025 | 40.72 | 41.44 | 41.44 | 41.69 | 40.71 | 34.36M |
August 28, 2025 | 40.3 | 40.08 | 40.08 | 40.55 | 39.5 | 24.24M |
August 27, 2025 | 41 | 40.4 | 40.4 | 41.24 | 40.38 | 26.84M |
August 26, 2025 | 41.12 | 41.07 | 41.07 | 41.66 | 40.86 | 26.59M |
August 25, 2025 | 39.95 | 41.1 | 41.1 | 41.14 | 39.94 | 32.58M |
August 22, 2025 | 39.76 | 39.85 | 39.85 | 39.85 | 39.57 | 18.38M |
August 21, 2025 | 39.5 | 39.75 | 39.75 | 39.86 | 39.39 | 18.98M |
August 20, 2025 | 39.01 | 39.49 | 39.49 | 39.49 | 38.91 | 18.31M |
August 19, 2025 | 39.32 | 39.26 | 39.26 | 39.5 | 39.2 | 18.32M |
August 18, 2025 | 39 | 39.32 | 39.32 | 39.5 | 38.99 | 24.72M |
August 15, 2025 | 38.72 | 38.89 | 38.89 | 39.02 | 38.48 | 17.01M |
August 14, 2025 | 38.58 | 38.77 | 38.77 | 39.25 | 38.56 | 24.85M |
August 13, 2025 | 38.57 | 38.59 | 38.59 | 38.77 | 38.51 | 14.05M |
August 12, 2025 | 38.49 | 38.56 | 38.56 | 38.75 | 38.43 | 14.1M |
August 11, 2025 | 38.26 | 38.49 | 38.49 | 38.59 | 38.2 | 13.11M |
August 08, 2025 | 38.35 | 38.26 | 38.26 | 38.41 | 38.21 | 7.87M |
August 07, 2025 | 38.21 | 38.35 | 38.35 | 38.37 | 38.15 | 10.24M |
August 06, 2025 | 38.41 | 38.35 | 38.35 | 38.43 | 38.12 | 9.13M |
August 05, 2025 | 38.28 | 38.4 | 38.4 | 38.56 | 38.22 | 10.6M |
August 04, 2025 | 37.92 | 38.26 | 38.26 | 38.28 | 37.9 | 11.9M |
August 01, 2025 | 38.35 | 38.09 | 38.09 | 38.44 | 38 | 17.01M |
July 31, 2025 | 39.21 | 38.35 | 38.35 | 39.22 | 38.28 | 24.02M |
July 30, 2025 | 38.88 | 39.2 | 39.2 | 39.4 | 38.69 | 20.46M |
July 29, 2025 | 39 | 38.87 | 38.87 | 39.2 | 38.74 | 14.87M |
July 28, 2025 | 39.18 | 39.05 | 39.05 | 39.33 | 38.98 | 17.29M |
July 25, 2025 | 39.85 | 39.32 | 39.32 | 39.91 | 39.18 | 22.46M |
July 24, 2025 | 39.42 | 39.91 | 39.91 | 39.95 | 39.25 | 19.97M |
July 23, 2025 | 39.56 | 39.43 | 39.43 | 39.85 | 39.38 | 21.63M |
July 22, 2025 | 38.86 | 39.5 | 39.5 | 39.5 | 38.84 | 25.35M |
July 21, 2025 | 38.8 | 38.9 | 38.9 | 38.93 | 38.73 | 14.71M |
July 18, 2025 | 38.65 | 38.8 | 38.8 | 38.87 | 38.55 | 17.58M |
July 17, 2025 | 38.39 | 38.52 | 38.52 | 38.71 | 38.38 | 11.61M |
July 16, 2025 | 38.39 | 38.38 | 38.38 | 38.57 | 38.31 | 9.56M |
July 15, 2025 | 38.41 | 38.39 | 38.39 | 38.59 | 38.2 | 10.92M |
July 14, 2025 | 38.69 | 38.52 | 38.52 | 38.81 | 38.5 | 16.28M |
July 11, 2025 | 38.72 | 38.69 | 38.69 | 39.2 | 38.69 | 24.67M |
July 10, 2025 | 38.62 | 38.69 | 38.69 | 38.89 | 38.57 | 11.83M |
July 09, 2025 | 38.9 | 38.6 | 38.6 | 39.2 | 38.6 | 13.96M |
July 08, 2025 | 38.56 | 38.88 | 38.88 | 38.95 | 38.55 | 8.7M |
July 07, 2025 | 38.8 | 38.6 | 38.6 | 38.88 | 38.55 | 8.7M |
July 04, 2025 | 38.9 | 38.86 | 38.86 | 39.05 | 38.71 | 10.13M |
July 03, 2025 | 38.86 | 38.92 | 38.92 | 39.04 | 38.78 | 8.18M |
July 02, 2025 | 39.15 | 38.9 | 38.9 | 39.3 | 38.85 | 9.61M |
July 01, 2025 | 38.93 | 39.1 | 39.1 | 39.26 | 38.77 | 9.48M |
June 30, 2025 | 38.74 | 38.91 | 38.91 | 38.99 | 38.65 | 10.17M |
June 27, 2025 | 38.95 | 38.76 | 38.76 | 39.01 | 38.71 | 12M |
June 26, 2025 | 39.46 | 38.95 | 38.95 | 39.5 | 38.94 | 12.27M |
June 25, 2025 | 39.17 | 39.46 | 39.46 | 39.49 | 38.88 | 15.05M |
June 24, 2025 | 38.6 | 38.98 | 38.98 | 39.25 | 38.56 | 15.39M |
June 23, 2025 | 38.25 | 38.44 | 38.44 | 38.6 | 37.92 | 15.87M |
June 20, 2025 | 38.78 | 38.51 | 38.51 | 39.15 | 38.51 | 16.56M |
June 19, 2025 | 40 | 38.69 | 38.69 | 40.14 | 38.55 | 31.79M |
June 18, 2025 | 40.75 | 40.23 | 40.23 | 40.75 | 40.16 | 15.88M |
June 17, 2025 | 40.28 | 40.43 | 40.43 | 40.98 | 40.27 | 21.27M |
June 16, 2025 | 40.81 | 40.12 | 40.12 | 40.85 | 40.12 | 28.41M |