42.07
+0.88(+2.14%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 41.65 | 42.07 | 42.07 | 43 | 41.38 | 6.17M |
September 25, 2025 | 42.95 | 41.19 | 41.19 | 42.95 | 41.01 | 3.44M |
September 24, 2025 | 42.95 | 42.98 | 42.98 | 43.16 | 42.15 | 3.35M |
September 23, 2025 | 43.6 | 42.7 | 42.7 | 44 | 42.45 | 4.23M |
September 22, 2025 | 43.72 | 43.75 | 43.75 | 44.15 | 43.01 | 5.1M |
September 19, 2025 | 41.42 | 43.7 | 43.7 | 43.7 | 39.1 | 8.51M |
September 18, 2025 | 41.9 | 41.71 | 41.71 | 42.65 | 41.22 | 3.86M |
September 17, 2025 | 41.4 | 41.89 | 41.89 | 42.47 | 41.11 | 3.78M |
September 16, 2025 | 41.42 | 41.49 | 41.49 | 42.15 | 41.1 | 3.37M |
September 15, 2025 | 41.65 | 41.48 | 41.48 | 42.62 | 41.41 | 3.13M |
September 12, 2025 | 41.73 | 42 | 42 | 42.02 | 41.23 | 2.65M |
September 11, 2025 | 41.64 | 41.75 | 41.75 | 42.15 | 41.1 | 2.43M |
September 10, 2025 | 42.02 | 41.9 | 41.9 | 42.53 | 41.45 | 2.6M |
September 09, 2025 | 41.6 | 42.05 | 42.05 | 42.82 | 41.6 | 2.9M |
September 08, 2025 | 41.5 | 42.45 | 42.45 | 43.04 | 41.5 | 5.23M |
September 05, 2025 | 41.01 | 41.58 | 41.58 | 41.69 | 40.91 | 2.23M |
September 04, 2025 | 41 | 41.5 | 41.5 | 42.22 | 40.68 | 3.22M |
September 03, 2025 | 42.6 | 41.92 | 41.92 | 42.6 | 41 | 5.05M |
September 02, 2025 | 42.9 | 43.01 | 43.01 | 43.43 | 41.78 | 6.19M |
September 01, 2025 | 43.33 | 43 | 43 | 43.7 | 42.4 | 4.52M |
August 29, 2025 | 42.63 | 43.3 | 43.3 | 43.65 | 42.04 | 4.8M |
August 28, 2025 | 41.06 | 42.76 | 42.76 | 43.2 | 40.66 | 4.52M |
August 27, 2025 | 42.36 | 40.66 | 40.66 | 42.95 | 40.58 | 5.21M |
August 26, 2025 | 41.37 | 42.4 | 42.4 | 43.5 | 41.37 | 6.76M |
August 25, 2025 | 38.67 | 41.3 | 41.3 | 41.8 | 38.3 | 5.17M |
August 22, 2025 | 38.35 | 38.86 | 38.86 | 38.9 | 38.05 | 2.03M |
August 21, 2025 | 38.92 | 38.54 | 38.54 | 39.29 | 38.4 | 1.86M |
August 20, 2025 | 38.72 | 39.21 | 39.21 | 39.27 | 38.3 | 2.38M |
August 19, 2025 | 39.21 | 38.72 | 38.72 | 39.69 | 38.5 | 2.14M |
August 18, 2025 | 38.33 | 39.34 | 39.34 | 39.73 | 38.33 | 3.25M |
August 15, 2025 | 38.56 | 38.53 | 38.53 | 38.57 | 38.19 | 2.72M |
August 14, 2025 | 38.19 | 38.25 | 38.25 | 38.6 | 37.99 | 3.03M |
August 13, 2025 | 38.36 | 38.24 | 38.24 | 38.72 | 37.68 | 3.24M |
August 12, 2025 | 38.39 | 38.34 | 38.34 | 39.11 | 38.11 | 2.64M |
August 11, 2025 | 37.98 | 38.72 | 38.72 | 38.92 | 37.61 | 3.43M |
August 08, 2025 | 37.02 | 37.98 | 37.98 | 38.2 | 37.02 | 3.34M |
August 07, 2025 | 37.38 | 37.58 | 37.58 | 37.65 | 37.26 | 3.14M |
August 06, 2025 | 37.71 | 37.45 | 37.45 | 38 | 37.33 | 2.55M |
August 05, 2025 | 37.08 | 37.73 | 37.73 | 38 | 36.84 | 3.2M |
August 04, 2025 | 36.4 | 37.1 | 37.1 | 37.54 | 36.4 | 3.33M |
August 01, 2025 | 36.08 | 36.88 | 36.88 | 36.89 | 35.69 | 2.71M |
July 31, 2025 | 35.5 | 36.08 | 36.08 | 36.33 | 35.32 | 3.37M |
July 30, 2025 | 34.96 | 35.65 | 35.65 | 35.75 | 34.75 | 3.99M |
July 29, 2025 | 35.03 | 34.99 | 34.99 | 35.15 | 34.7 | 1.57M |
July 28, 2025 | 34.89 | 35.03 | 35.03 | 35.3 | 34.51 | 2.29M |
July 25, 2025 | 34.89 | 34.9 | 34.9 | 35.19 | 34.21 | 2.66M |
July 24, 2025 | 34.65 | 34.72 | 34.72 | 35.05 | 34.52 | 2.71M |
July 23, 2025 | 35.6 | 34.99 | 34.99 | 35.7 | 34.56 | 4.68M |
July 22, 2025 | 36.15 | 36 | 36 | 36.25 | 35.39 | 4.04M |
July 21, 2025 | 37.25 | 36.6 | 36.6 | 37.62 | 36.6 | 4.22M |
July 18, 2025 | 37.8 | 37.6 | 37.6 | 37.85 | 37 | 3.55M |
July 17, 2025 | 37.72 | 38.09 | 38.09 | 38.55 | 36.91 | 6.88M |
July 16, 2025 | 37.11 | 38.36 | 38.36 | 38.38 | 36.97 | 5.18M |
July 15, 2025 | 37.2 | 37.46 | 37.46 | 38.38 | 36.93 | 5.78M |
July 14, 2025 | 35.32 | 37.18 | 37.18 | 37.28 | 35.32 | 6.79M |
July 11, 2025 | 34.34 | 35.31 | 35.31 | 35.37 | 34.34 | 3.01M |
July 10, 2025 | 33.9 | 34.21 | 34.21 | 34.37 | 33.9 | 1.08M |
July 09, 2025 | 33.73 | 34.03 | 34.03 | 34.68 | 33.59 | 2.48M |
July 08, 2025 | 33.58 | 33.73 | 33.73 | 33.84 | 33.35 | 987,753 |
July 07, 2025 | 33.48 | 33.58 | 33.58 | 34.12 | 33.28 | 1.32M |