37.03
-0.27(-0.72%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37.05 | 37.03 | 37.03 | 38.05 | 37.01 | 7.88M |
September 25, 2025 | 38.54 | 37.3 | 37.3 | 38.54 | 37.23 | 11.44M |
September 24, 2025 | 37.4 | 38.38 | 38.38 | 38.88 | 37.22 | 7.35M |
September 23, 2025 | 38.87 | 37.57 | 37.57 | 39.03 | 36.81 | 9.55M |
September 22, 2025 | 39.05 | 38.54 | 38.54 | 39.2 | 38.01 | 9.18M |
September 19, 2025 | 38.76 | 39.29 | 39.29 | 40.27 | 38.72 | 11.54M |
September 18, 2025 | 39.1 | 38.78 | 38.78 | 40.28 | 38.21 | 18.57M |
September 17, 2025 | 36.78 | 38.73 | 38.73 | 39 | 36.56 | 14.75M |
September 16, 2025 | 37.06 | 36.89 | 36.89 | 37.13 | 36.63 | 4.67M |
September 15, 2025 | 37.43 | 37.12 | 37.12 | 38 | 37.1 | 6.37M |
September 12, 2025 | 37.13 | 37.43 | 37.43 | 37.76 | 36.8 | 8.49M |
September 11, 2025 | 36.71 | 37.3 | 37.3 | 37.56 | 36.35 | 7.34M |
September 10, 2025 | 36.75 | 36.71 | 36.71 | 37.15 | 36.5 | 4.68M |
September 09, 2025 | 37.3 | 36.82 | 36.82 | 37.35 | 36.58 | 5.61M |
September 08, 2025 | 37.37 | 37.56 | 37.56 | 37.87 | 36.88 | 6.56M |
September 05, 2025 | 36.6 | 37.17 | 37.17 | 37.34 | 36.35 | 7.29M |
September 04, 2025 | 37.5 | 36.41 | 36.41 | 38.66 | 35.95 | 11.64M |
September 03, 2025 | 39.39 | 37.53 | 37.53 | 39.5 | 37.37 | 12.56M |
September 02, 2025 | 40.43 | 39.3 | 39.3 | 40.6 | 38.6 | 11.22M |
September 01, 2025 | 40.5 | 40.51 | 40.51 | 40.6 | 39.91 | 10.84M |
August 29, 2025 | 42.99 | 40.5 | 40.5 | 42.99 | 40 | 14.94M |
August 28, 2025 | 39.94 | 40.73 | 40.73 | 40.78 | 39.22 | 13.7M |
August 27, 2025 | 40.5 | 40.04 | 40.04 | 41.63 | 40 | 16.24M |
August 26, 2025 | 40.3 | 40.57 | 40.57 | 41.18 | 40.06 | 13.25M |
August 25, 2025 | 40.99 | 40.3 | 40.3 | 40.99 | 39.6 | 19.62M |
August 22, 2025 | 37.79 | 40.38 | 40.38 | 40.8 | 37.5 | 28.36M |
August 21, 2025 | 37.39 | 37.57 | 37.57 | 37.97 | 37.28 | 12.87M |
August 20, 2025 | 36.82 | 37.28 | 37.28 | 37.37 | 36.73 | 9.43M |
August 19, 2025 | 37.88 | 36.97 | 36.97 | 37.9 | 36.83 | 12.39M |
August 18, 2025 | 36.98 | 37.72 | 37.72 | 37.88 | 36.8 | 18.93M |
August 15, 2025 | 36.68 | 36.88 | 36.88 | 37.1 | 36.52 | 8.59M |
August 14, 2025 | 37.32 | 36.74 | 36.74 | 37.5 | 36.55 | 8.96M |
August 13, 2025 | 37.28 | 37.36 | 37.36 | 37.74 | 37.12 | 8.78M |
August 12, 2025 | 38.17 | 37.39 | 37.39 | 38.18 | 36.71 | 10.06M |
August 11, 2025 | 37.43 | 38.15 | 38.15 | 38.4 | 37.25 | 8.15M |
August 08, 2025 | 37.48 | 37.42 | 37.42 | 37.9 | 37.38 | 6.09M |
August 07, 2025 | 38.9 | 37.59 | 37.59 | 38.93 | 37.39 | 10.71M |
August 06, 2025 | 37.71 | 38.6 | 38.6 | 38.88 | 37.6 | 12.28M |
August 05, 2025 | 37.72 | 37.72 | 37.72 | 37.97 | 37.21 | 8.34M |
August 04, 2025 | 36.75 | 37.71 | 37.71 | 37.95 | 36.58 | 9.15M |
August 01, 2025 | 36.55 | 36.77 | 36.77 | 37 | 36.01 | 6.88M |
July 31, 2025 | 37.36 | 36.47 | 36.47 | 37.65 | 36.4 | 14.32M |
July 30, 2025 | 38.97 | 37.45 | 37.45 | 39 | 37.36 | 12.04M |
July 29, 2025 | 37.3 | 38.96 | 38.96 | 38.98 | 37.13 | 14.01M |
July 28, 2025 | 36.94 | 37.37 | 37.37 | 38.2 | 36.9 | 9.8M |
July 25, 2025 | 36.87 | 36.8 | 36.8 | 37.53 | 36.6 | 8.09M |
July 24, 2025 | 36.2 | 36.82 | 36.82 | 37.04 | 36.2 | 6.12M |
July 23, 2025 | 37.29 | 36.31 | 36.31 | 37.29 | 36.22 | 8.92M |
July 22, 2025 | 37.3 | 37.32 | 37.32 | 38.08 | 37 | 8.58M |
July 21, 2025 | 36.87 | 37.17 | 37.17 | 37.64 | 36.78 | 6.88M |
July 18, 2025 | 36.91 | 36.88 | 36.88 | 37.37 | 36.61 | 8.09M |
July 17, 2025 | 35.9 | 36.99 | 36.99 | 37.6 | 35.23 | 12.45M |
July 16, 2025 | 36.9 | 36.1 | 36.1 | 37.32 | 35.99 | 9.54M |
July 15, 2025 | 36.63 | 36.96 | 36.96 | 37.08 | 36.36 | 6.31M |
July 14, 2025 | 37.59 | 36.58 | 36.58 | 37.6 | 36.56 | 9.96M |
July 11, 2025 | 36.7 | 37.59 | 37.59 | 37.85 | 36.69 | 8.79M |
July 10, 2025 | 37.36 | 37.13 | 37.13 | 37.69 | 36.87 | 10.65M |
July 09, 2025 | 36.92 | 36.53 | 36.53 | 37.66 | 36.47 | 5.67M |
July 08, 2025 | 36.52 | 37.14 | 37.14 | 37.8 | 36.41 | 12.16M |
July 07, 2025 | 36.67 | 36.52 | 36.52 | 37.31 | 36.45 | 4.33M |