41.72
-0.12(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 41.39 | 40.59 | 40.59 | 41.48 | 40.41 | 4.32M |
| September 25, 2025 | 41.01 | 41.58 | 41.58 | 41.95 | 40.91 | 4.01M |
| September 24, 2025 | 40.3 | 41.2 | 41.2 | 41.28 | 40.2 | 4.53M |
| September 23, 2025 | 41.79 | 40.5 | 40.5 | 41.79 | 39.8 | 5.22M |
| September 22, 2025 | 41.6 | 41.92 | 41.92 | 42.11 | 41.54 | 2.45M |
| September 19, 2025 | 42.6 | 41.52 | 41.52 | 42.72 | 41.28 | 4.31M |
| September 18, 2025 | 43.2 | 42.3 | 42.3 | 43.35 | 42.02 | 5.82M |
| September 17, 2025 | 42.45 | 43.3 | 43.3 | 43.5 | 42.34 | 5.72M |
| September 16, 2025 | 42.51 | 42.55 | 42.55 | 42.75 | 41.89 | 4.13M |
| September 15, 2025 | 42.54 | 42.38 | 42.38 | 42.97 | 42.32 | 3.47M |
| September 12, 2025 | 43.68 | 42.87 | 42.87 | 43.87 | 42.85 | 5.37M |
| September 11, 2025 | 42.55 | 43.71 | 43.71 | 43.71 | 41.82 | 5.4M |
| September 10, 2025 | 42.6 | 42.54 | 42.54 | 43.08 | 42.32 | 3.25M |
| September 09, 2025 | 42.81 | 42.7 | 42.7 | 43.28 | 42.45 | 4.42M |
| September 08, 2025 | 42.2 | 42.87 | 42.87 | 43.05 | 42 | 5.51M |
| September 05, 2025 | 42.46 | 42.5 | 42.5 | 42.56 | 41.65 | 4.94M |
| September 04, 2025 | 42.35 | 42.13 | 42.13 | 43.1 | 41.5 | 6.91M |
| September 03, 2025 | 43.45 | 42.16 | 42.16 | 44.05 | 42.06 | 6.42M |
| September 02, 2025 | 45.3 | 43.42 | 43.42 | 45.37 | 43.07 | 8.11M |
| September 01, 2025 | 46.26 | 45.48 | 45.48 | 46.68 | 45.15 | 6.76M |
| August 29, 2025 | 46.13 | 46.21 | 46.21 | 46.9 | 45.65 | 8.48M |
| August 28, 2025 | 45.54 | 46.14 | 46.14 | 46.15 | 44.5 | 9.61M |
| August 27, 2025 | 46.5 | 45.63 | 45.63 | 47.77 | 45.6 | 11.52M |
| August 26, 2025 | 46.6 | 46.18 | 46.18 | 46.87 | 46 | 9.2M |
| August 25, 2025 | 48.99 | 47.08 | 47.08 | 49.27 | 46.46 | 16.95M |
| August 22, 2025 | 45.51 | 48.3 | 48.3 | 49.21 | 45.51 | 15.32M |
| August 21, 2025 | 46.58 | 45.88 | 45.88 | 47.15 | 45.5 | 8.97M |
| August 20, 2025 | 46.15 | 46.16 | 46.16 | 46.34 | 44.8 | 9.68M |
| August 19, 2025 | 45.5 | 46.2 | 46.2 | 47.16 | 45.19 | 16.2M |
| August 18, 2025 | 43.44 | 45.86 | 45.86 | 47.37 | 43.18 | 23.95M |
| August 15, 2025 | 40.79 | 43.06 | 43.06 | 43.56 | 40.5 | 18.32M |
| August 14, 2025 | 41.72 | 40.9 | 40.9 | 42.48 | 40.9 | 8.97M |
| August 13, 2025 | 41.5 | 41.72 | 41.72 | 42.14 | 40.75 | 8.61M |
| August 12, 2025 | 41.3 | 41.32 | 41.32 | 41.78 | 40.81 | 4.94M |
| August 11, 2025 | 40.27 | 41.06 | 41.06 | 41.18 | 40.25 | 4.93M |
| August 08, 2025 | 41 | 40.25 | 40.25 | 41.2 | 40.13 | 6.2M |
| August 07, 2025 | 41.79 | 41.26 | 41.26 | 41.87 | 40.91 | 5.83M |
| August 06, 2025 | 41.4 | 41.77 | 41.77 | 41.88 | 41.05 | 4.34M |
| August 05, 2025 | 41.41 | 41.59 | 41.59 | 41.68 | 41.05 | 4.76M |
| August 04, 2025 | 41.07 | 41.44 | 41.44 | 41.47 | 40.89 | 3.82M |
| August 01, 2025 | 42.01 | 41.38 | 41.38 | 42.15 | 41.08 | 6.05M |
| July 31, 2025 | 42.28 | 41.76 | 41.76 | 43.55 | 41.5 | 9.89M |
| July 30, 2025 | 43.91 | 42.34 | 42.34 | 43.98 | 41.64 | 11.39M |
| July 29, 2025 | 43 | 44.07 | 44.07 | 44.68 | 42.16 | 12.18M |
| July 28, 2025 | 42.81 | 43.3 | 43.3 | 43.5 | 41.91 | 9.02M |
| July 25, 2025 | 42.01 | 42.81 | 42.81 | 43.28 | 41.81 | 11.33M |
| July 24, 2025 | 42 | 41.96 | 41.96 | 42.42 | 41.6 | 7.25M |
| July 23, 2025 | 41.78 | 41.83 | 41.83 | 42.67 | 41.28 | 8.8M |
| July 22, 2025 | 41.13 | 41.72 | 41.72 | 41.74 | 40.67 | 6.6M |
| July 21, 2025 | 41.71 | 41.27 | 41.27 | 41.94 | 41.06 | 6.07M |
| July 18, 2025 | 41.87 | 42 | 42 | 42.44 | 41.53 | 6.03M |
| July 17, 2025 | 41.85 | 41.86 | 41.86 | 42.21 | 41.6 | 4.57M |
| July 16, 2025 | 42.5 | 41.99 | 41.99 | 42.65 | 41.68 | 6.24M |
| July 15, 2025 | 41.76 | 42.69 | 42.69 | 42.92 | 40.9 | 10.05M |
| July 14, 2025 | 42.59 | 41.6 | 41.6 | 42.66 | 41.17 | 7.91M |
| July 11, 2025 | 42.3 | 42.61 | 42.61 | 43.85 | 41.85 | 16.38M |
| July 10, 2025 | 41.4 | 42.31 | 42.31 | 42.97 | 40.87 | 13.17M |
| July 09, 2025 | 42.25 | 41.45 | 41.45 | 42.25 | 41.17 | 8.74M |
| July 08, 2025 | 41.7 | 42.02 | 42.02 | 42.44 | 41.32 | 8.27M |
| July 07, 2025 | 40.61 | 41.8 | 41.8 | 42.09 | 40.41 | 9.97M |
