42.81
-0.58(-1.34%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 44.2 | 42.83 | 42.83 | 44.2 | 42.73 | 10.97M |
September 25, 2025 | 44.88 | 44.46 | 44.46 | 44.92 | 43.95 | 12.83M |
September 24, 2025 | 43.01 | 44.93 | 44.93 | 44.94 | 42.74 | 18.03M |
September 23, 2025 | 43.24 | 43.59 | 43.59 | 43.65 | 42 | 17.36M |
September 22, 2025 | 42.72 | 43.25 | 43.25 | 43.63 | 42.72 | 13.92M |
September 19, 2025 | 43.88 | 42.92 | 42.92 | 44.36 | 42.67 | 17.44M |
September 18, 2025 | 46.2 | 44.12 | 44.12 | 46.88 | 43.23 | 37.62M |
September 17, 2025 | 44.88 | 46.31 | 46.31 | 46.95 | 44.82 | 31.36M |
September 16, 2025 | 42.89 | 45.28 | 45.28 | 46.06 | 42.72 | 32.56M |
September 15, 2025 | 41.6 | 42.78 | 42.78 | 43.72 | 41.51 | 20.1M |
September 12, 2025 | 42.24 | 41.7 | 41.7 | 42.7 | 41.7 | 14.61M |
September 11, 2025 | 41 | 42.25 | 42.25 | 42.32 | 40.3 | 16.65M |
September 10, 2025 | 42 | 41.24 | 41.24 | 42.73 | 41.11 | 14.88M |
September 09, 2025 | 42.01 | 42.36 | 42.36 | 42.87 | 41.5 | 20.62M |
September 08, 2025 | 41 | 43.5 | 43.5 | 43.86 | 40.89 | 23.63M |
September 05, 2025 | 40.1 | 41.32 | 41.32 | 41.58 | 39.45 | 16.75M |
September 04, 2025 | 42.8 | 40.19 | 40.19 | 43.22 | 39.15 | 24.42M |
September 03, 2025 | 44.51 | 42.74 | 42.74 | 44.88 | 42.23 | 25.28M |
September 02, 2025 | 43.69 | 43.7 | 43.7 | 44.49 | 41.76 | 34.54M |
September 01, 2025 | 42.86 | 43.63 | 43.63 | 43.96 | 41.54 | 37.45M |
August 29, 2025 | 40.87 | 42.81 | 42.81 | 42.81 | 40.86 | 33.02M |
August 28, 2025 | 39.12 | 38.92 | 38.92 | 39.39 | 38 | 15.25M |
August 27, 2025 | 40.38 | 39.28 | 39.28 | 40.88 | 39.27 | 15.43M |
August 26, 2025 | 41.15 | 40.14 | 40.14 | 41.15 | 40.13 | 13.62M |
August 25, 2025 | 41.01 | 41.13 | 41.13 | 42 | 40.8 | 18.42M |
August 22, 2025 | 40.81 | 40.97 | 40.97 | 41.14 | 40.5 | 12.57M |
August 21, 2025 | 40.61 | 40.81 | 40.81 | 41.95 | 40.26 | 17.55M |
August 20, 2025 | 40.58 | 40.77 | 40.77 | 40.78 | 39.95 | 16.1M |
August 19, 2025 | 39.44 | 41.09 | 41.09 | 41.4 | 38.68 | 26.66M |
August 18, 2025 | 39.31 | 39.47 | 39.47 | 40.06 | 38.9 | 17.67M |
August 15, 2025 | 38.17 | 39.2 | 39.2 | 39.4 | 38.16 | 17.85M |
August 14, 2025 | 38.8 | 38.48 | 38.48 | 39.07 | 37.57 | 17.7M |
August 13, 2025 | 38.48 | 38.79 | 38.79 | 38.98 | 38 | 14.75M |
August 12, 2025 | 38.36 | 38.48 | 38.48 | 38.88 | 37.9 | 10.49M |
August 11, 2025 | 37.92 | 38.29 | 38.29 | 38.55 | 37.92 | 10.19M |
August 08, 2025 | 38.8 | 38.07 | 38.07 | 38.8 | 38 | 11.72M |
August 07, 2025 | 39.73 | 39 | 39 | 40.17 | 38.86 | 18.01M |
August 06, 2025 | 38.6 | 39.73 | 39.73 | 39.98 | 38.3 | 26.08M |
August 05, 2025 | 38.88 | 38.5 | 38.5 | 38.93 | 38.1 | 17.01M |
August 04, 2025 | 37.49 | 38.87 | 38.87 | 38.88 | 37.45 | 20.15M |
August 01, 2025 | 37.6 | 37.63 | 37.63 | 38.63 | 37.35 | 22.92M |
July 31, 2025 | 35.2 | 37.7 | 37.7 | 38.78 | 35.2 | 40.79M |
July 30, 2025 | 35.92 | 35.25 | 35.25 | 36.18 | 35 | 8.34M |
July 29, 2025 | 36.04 | 36.06 | 36.06 | 36.49 | 35.77 | 7.27M |
July 28, 2025 | 36.55 | 36.22 | 36.22 | 36.96 | 36.11 | 8.14M |
July 25, 2025 | 37 | 36.53 | 36.53 | 37.08 | 36.32 | 8.56M |
July 24, 2025 | 36.5 | 36.98 | 36.98 | 37.36 | 36.38 | 8.78M |
July 23, 2025 | 36.15 | 36.57 | 36.57 | 37.6 | 35.91 | 11.19M |
July 22, 2025 | 37.59 | 36.39 | 36.39 | 37.6 | 36.25 | 11.9M |
July 21, 2025 | 36.8 | 37.44 | 37.44 | 37.85 | 36.55 | 14.71M |
July 18, 2025 | 36.6 | 36.35 | 36.35 | 36.77 | 36.1 | 8.19M |
July 17, 2025 | 36.22 | 36.65 | 36.65 | 37.07 | 35.92 | 12.74M |
July 16, 2025 | 35.55 | 36.28 | 36.28 | 36.56 | 35.49 | 13.59M |
July 15, 2025 | 35.41 | 35.61 | 35.61 | 35.88 | 35.15 | 8.93M |
July 14, 2025 | 35.09 | 35.6 | 35.6 | 35.87 | 34.68 | 12.08M |
July 11, 2025 | 33.42 | 34.84 | 34.84 | 35.15 | 33.39 | 12.58M |
July 10, 2025 | 34.01 | 33.49 | 33.49 | 34.27 | 33.3 | 8.68M |
July 09, 2025 | 35.14 | 34.14 | 34.14 | 35.47 | 34.06 | 10.78M |
July 08, 2025 | 33.88 | 34.52 | 34.52 | 34.77 | 33.88 | 5.74M |
July 07, 2025 | 34.51 | 33.98 | 33.98 | 34.61 | 33.89 | 5.31M |