43.61
+0.12(+0.28%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.2 | 43.61 | 43.61 | 44.28 | 43.02 | 1.74M |
September 25, 2025 | 44.2 | 43.49 | 43.49 | 44.75 | 43.3 | 2.99M |
September 24, 2025 | 43.5 | 44.93 | 44.93 | 46.4 | 43.2 | 3.23M |
September 23, 2025 | 43.8 | 43.19 | 43.19 | 43.8 | 42.06 | 2.14M |
September 22, 2025 | 43.86 | 43.98 | 43.98 | 44.5 | 43.56 | 1.7M |
September 19, 2025 | 45.29 | 43.85 | 43.85 | 45.29 | 43.47 | 1.77M |
September 18, 2025 | 44.88 | 44.48 | 44.48 | 45.39 | 44.01 | 2.24M |
September 17, 2025 | 44.44 | 44.9 | 44.9 | 45.63 | 43.77 | 2.16M |
September 16, 2025 | 44.66 | 44.35 | 44.35 | 44.8 | 43.34 | 1.99M |
September 15, 2025 | 45.54 | 44.6 | 44.6 | 45.7 | 44.31 | 2.51M |
September 12, 2025 | 45.77 | 45.6 | 45.6 | 46.2 | 45.19 | 1.68M |
September 11, 2025 | 45.17 | 45.71 | 45.71 | 46.69 | 44.8 | 2.13M |
September 10, 2025 | 44.84 | 45.3 | 45.3 | 45.68 | 44.36 | 1.66M |
September 09, 2025 | 47.02 | 44.76 | 44.76 | 47.47 | 44.5 | 2.53M |
September 08, 2025 | 48.5 | 47.06 | 47.06 | 48.5 | 46 | 2.71M |
September 05, 2025 | 47.2 | 48.52 | 48.52 | 49 | 46.4 | 2.41M |
September 04, 2025 | 47 | 46.8 | 46.8 | 48.88 | 46.01 | 2.48M |
September 03, 2025 | 48.57 | 47.27 | 47.27 | 49.7 | 46.91 | 3.39M |
September 02, 2025 | 52 | 48.33 | 48.33 | 52.04 | 47.38 | 5.29M |
September 01, 2025 | 56.2 | 51.95 | 51.95 | 56.2 | 50.9 | 7.5M |
August 29, 2025 | 53.5 | 56.46 | 56.46 | 56.98 | 51.6 | 6.35M |
August 28, 2025 | 54.5 | 52.2 | 52.2 | 55.17 | 51.2 | 8.33M |
August 27, 2025 | 52.79 | 55.18 | 55.18 | 57.38 | 51.82 | 8.31M |
August 26, 2025 | 51 | 52.8 | 52.8 | 56.65 | 51 | 10.5M |
August 25, 2025 | 53.21 | 51.5 | 51.5 | 53.22 | 50.99 | 3.35M |
August 22, 2025 | 53.12 | 52.57 | 52.57 | 54.3 | 51.71 | 5.84M |
August 21, 2025 | 48.39 | 53.6 | 53.6 | 53.6 | 48.01 | 4.84M |
August 20, 2025 | 46.5 | 48.73 | 48.73 | 49.26 | 46.19 | 4.9M |
August 19, 2025 | 46 | 46.48 | 46.48 | 47.41 | 45.76 | 2.5M |
August 18, 2025 | 46.88 | 46.35 | 46.35 | 48.16 | 45.3 | 5.4M |
August 15, 2025 | 44 | 46.9 | 46.9 | 47.4 | 44 | 5.48M |
August 14, 2025 | 44.99 | 45 | 45 | 47.6 | 44.82 | 6.26M |
August 13, 2025 | 45.56 | 44.3 | 44.3 | 46.65 | 44.27 | 5.53M |
August 12, 2025 | 41.8 | 44.67 | 44.67 | 44.68 | 41.53 | 4.93M |
August 11, 2025 | 40.97 | 41.8 | 41.8 | 42.14 | 40.63 | 1.91M |
August 08, 2025 | 41.73 | 40.85 | 40.85 | 42.48 | 40.79 | 1.6M |
August 07, 2025 | 41.21 | 41.73 | 41.73 | 42.78 | 40.39 | 2.67M |
August 06, 2025 | 40.5 | 41.21 | 41.21 | 41.22 | 40.5 | 1.05M |
August 05, 2025 | 41.2 | 40.73 | 40.73 | 41.2 | 40.43 | 851,848 |
August 04, 2025 | 40.64 | 41.02 | 41.02 | 41.18 | 39.7 | 1.55M |
August 01, 2025 | 40.8 | 40.31 | 40.31 | 41.07 | 40 | 1.1M |
July 31, 2025 | 40.86 | 40.41 | 40.41 | 41.25 | 40.23 | 905,800 |
July 30, 2025 | 41 | 41.07 | 41.07 | 41.32 | 40.72 | 673,200 |
July 29, 2025 | 41.25 | 41.15 | 41.15 | 41.99 | 40.88 | 1.08M |
July 28, 2025 | 42.27 | 41.41 | 41.41 | 42.31 | 41.38 | 1.23M |
July 25, 2025 | 41.09 | 42.08 | 42.08 | 42.2 | 40.85 | 1.35M |
July 24, 2025 | 39.9 | 41.11 | 41.11 | 41.97 | 39.75 | 2.02M |
July 23, 2025 | 40 | 39.9 | 39.9 | 40.31 | 39.75 | 858,100 |
July 22, 2025 | 40.01 | 40.09 | 40.09 | 41.3 | 39.67 | 1.49M |
July 21, 2025 | 40.14 | 40.05 | 40.05 | 40.39 | 39.88 | 975,300 |
July 18, 2025 | 39.77 | 40.15 | 40.15 | 40.15 | 39.6 | 912,300 |
July 17, 2025 | 40.39 | 39.77 | 39.77 | 40.65 | 39.76 | 1.31M |
July 16, 2025 | 40.73 | 40.39 | 40.39 | 41.28 | 40.13 | 1.38M |
July 15, 2025 | 42.76 | 40.76 | 40.76 | 42.76 | 40.18 | 2.05M |
July 14, 2025 | 41.29 | 42.8 | 42.8 | 42.8 | 41.27 | 1.64M |
July 11, 2025 | 42.51 | 41.27 | 41.27 | 42.51 | 41.08 | 1.86M |
July 10, 2025 | 42.49 | 42.32 | 42.32 | 42.85 | 41.96 | 917,100 |
July 09, 2025 | 42.87 | 42.49 | 42.49 | 43.11 | 42.25 | 1.2M |
July 08, 2025 | 42.8 | 42.87 | 42.87 | 43.57 | 42.04 | 1.69M |
July 07, 2025 | 42.45 | 42.18 | 42.18 | 43.15 | 41.74 | 1.24M |