40.93
-0.09(-0.22%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 41.35 | 41.02 | 41.02 | 41.35 | 40.23 | 2.98M |
September 04, 2025 | 40.07 | 41.34 | 41.34 | 41.56 | 39.52 | 5.68M |
September 03, 2025 | 39.67 | 39.98 | 39.98 | 40.6 | 39.45 | 3.27M |
September 02, 2025 | 40 | 39.53 | 39.53 | 40.4 | 39.38 | 2.8M |
September 01, 2025 | 40.7 | 40.51 | 40.51 | 40.74 | 39.26 | 5.21M |
August 29, 2025 | 40.19 | 40.75 | 40.75 | 40.85 | 39.98 | 2.88M |
August 28, 2025 | 40.9 | 40.19 | 40.19 | 41.2 | 39.52 | 5.05M |
August 27, 2025 | 42.05 | 40.94 | 40.94 | 42.59 | 40.9 | 6.04M |
August 26, 2025 | 41.81 | 41.83 | 41.83 | 42.38 | 41.6 | 5.2M |
August 25, 2025 | 44.28 | 42.23 | 42.23 | 44.28 | 40.8 | 9.79M |
August 22, 2025 | 45.06 | 45.29 | 45.29 | 45.55 | 44.5 | 3.28M |
August 21, 2025 | 44.35 | 45.15 | 45.15 | 45.76 | 44.09 | 4.72M |
August 20, 2025 | 43.7 | 44.35 | 44.35 | 44.43 | 43.08 | 3.34M |
August 19, 2025 | 43.19 | 43.78 | 43.78 | 44.46 | 42.6 | 4.54M |
August 18, 2025 | 41.3 | 43.2 | 43.2 | 43.25 | 41.28 | 4.36M |
August 15, 2025 | 40.52 | 41.52 | 41.52 | 41.59 | 40.26 | 2.72M |
August 14, 2025 | 41.66 | 40.54 | 40.54 | 41.85 | 40.43 | 3.28M |
August 13, 2025 | 41.8 | 42 | 42 | 42.4 | 41.61 | 2.47M |
August 12, 2025 | 41.79 | 41.93 | 41.93 | 42.82 | 41.56 | 2.39M |
August 11, 2025 | 40.56 | 41.78 | 41.78 | 41.95 | 40.09 | 3.66M |
August 08, 2025 | 41.65 | 40.73 | 40.73 | 41.89 | 40.51 | 3.7M |
August 07, 2025 | 40.5 | 41.95 | 41.95 | 43.15 | 40.36 | 7.1M |
August 06, 2025 | 40.45 | 40.51 | 40.51 | 40.99 | 39.6 | 2.88M |
August 05, 2025 | 40.05 | 40.01 | 40.01 | 40.88 | 39.95 | 2.24M |
August 04, 2025 | 38.31 | 39.96 | 39.96 | 40.2 | 38.28 | 3.09M |
August 01, 2025 | 39.6 | 38.69 | 38.69 | 39.6 | 38.44 | 2.8M |
July 31, 2025 | 39.81 | 39.74 | 39.74 | 39.99 | 39.08 | 3.6M |
July 30, 2025 | 39.97 | 40.04 | 40.04 | 40.5 | 39.63 | 2.18M |
July 29, 2025 | 40.42 | 40.1 | 40.1 | 40.51 | 39.7 | 2.41M |
July 28, 2025 | 41.4 | 40.4 | 40.4 | 41.47 | 40.18 | 3.15M |
July 25, 2025 | 41.52 | 41.37 | 41.37 | 42.1 | 41.01 | 3.97M |
July 24, 2025 | 40.43 | 41.47 | 41.47 | 41.79 | 39.66 | 6.11M |
July 23, 2025 | 39.57 | 40.29 | 40.29 | 40.66 | 39.53 | 5.2M |
July 22, 2025 | 40 | 39.57 | 39.57 | 40.5 | 39.51 | 3.06M |
July 21, 2025 | 39.55 | 40 | 40 | 40.59 | 39.5 | 2.89M |
July 18, 2025 | 40.32 | 39.65 | 39.65 | 40.6 | 39.55 | 3.03M |
July 17, 2025 | 40.25 | 40.3 | 40.3 | 40.73 | 39.82 | 2.65M |
July 16, 2025 | 40.46 | 40.23 | 40.23 | 40.85 | 39.49 | 3.57M |
July 15, 2025 | 40.27 | 40.49 | 40.49 | 40.8 | 39.88 | 2.21M |
July 14, 2025 | 40.85 | 40.35 | 40.35 | 41.25 | 40.2 | 2.51M |
July 11, 2025 | 41.31 | 40.85 | 40.85 | 41.92 | 40.68 | 2.63M |
July 10, 2025 | 42.25 | 41.3 | 41.3 | 42.33 | 41.11 | 2.24M |
July 09, 2025 | 41.81 | 42.35 | 42.35 | 42.99 | 41.76 | 1.84M |
July 08, 2025 | 42.16 | 42.1 | 42.1 | 42.92 | 41.75 | 1.72M |
July 07, 2025 | 42 | 42.14 | 42.14 | 42.77 | 41.88 | 1.26M |
July 04, 2025 | 43.2 | 42.62 | 42.62 | 43.26 | 41.8 | 2.77M |
July 03, 2025 | 42.71 | 43.56 | 43.56 | 44.49 | 42.42 | 3.98M |
July 02, 2025 | 43.51 | 42.72 | 42.72 | 43.92 | 42.48 | 3.22M |
July 01, 2025 | 42.21 | 43.94 | 43.94 | 44.24 | 41.73 | 5.42M |
June 30, 2025 | 41.22 | 42.13 | 42.13 | 42.3 | 40.75 | 3.73M |
June 27, 2025 | 39.98 | 41.26 | 41.26 | 42.15 | 39.5 | 5.11M |
June 26, 2025 | 40.48 | 39.91 | 39.91 | 40.59 | 39.81 | 2.43M |
June 25, 2025 | 40.81 | 40.67 | 40.67 | 41.45 | 39.93 | 3.08M |
June 24, 2025 | 40.7 | 41.05 | 41.05 | 41.37 | 40.55 | 2.65M |
June 23, 2025 | 40.39 | 40.57 | 40.57 | 40.99 | 40.11 | 2.21M |
June 20, 2025 | 40.21 | 40.47 | 40.47 | 40.9 | 40.06 | 2.6M |
June 19, 2025 | 41.52 | 40.33 | 40.33 | 41.87 | 40.02 | 4.26M |
June 18, 2025 | 42.27 | 41.54 | 41.54 | 42.27 | 40.53 | 5.59M |
June 17, 2025 | 42.71 | 42.45 | 42.45 | 43.12 | 42.25 | 2.41M |
June 16, 2025 | 43 | 42.5 | 42.5 | 43.68 | 42 | 4.37M |