38.34
-0.06(-0.16%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 38.38 | 38.34 | 38.34 | 38.68 | 37.32 | 1.57M |
September 25, 2025 | 39.07 | 38.4 | 38.4 | 39.16 | 38.08 | 1.68M |
September 24, 2025 | 38.01 | 38.9 | 38.9 | 39.45 | 37.3 | 2.33M |
September 23, 2025 | 38.17 | 38.15 | 38.15 | 38.85 | 37.04 | 2.84M |
September 22, 2025 | 36.22 | 38.29 | 38.29 | 38.29 | 35.9 | 2.67M |
September 19, 2025 | 35.58 | 36.23 | 36.23 | 36.87 | 35.49 | 2.34M |
September 18, 2025 | 36.05 | 35.58 | 35.58 | 36.32 | 35.18 | 1.78M |
September 17, 2025 | 35.96 | 35.65 | 35.65 | 37.11 | 35.28 | 3.2M |
September 16, 2025 | 34.46 | 35.95 | 35.95 | 36 | 34.1 | 2.48M |
September 15, 2025 | 34.3 | 34.5 | 34.5 | 34.89 | 33.5 | 2.11M |
September 12, 2025 | 33.83 | 34 | 34 | 34.35 | 33.6 | 1.99M |
September 11, 2025 | 33.22 | 33.8 | 33.8 | 34.52 | 32.92 | 2.27M |
September 10, 2025 | 32.84 | 33.2 | 33.2 | 33.76 | 32.82 | 1.18M |
September 09, 2025 | 33.11 | 33.05 | 33.05 | 33.88 | 32.86 | 1.65M |
September 08, 2025 | 32.55 | 33.59 | 33.59 | 33.62 | 32.55 | 2.36M |
September 05, 2025 | 30.73 | 32.71 | 32.71 | 33.08 | 30.16 | 2.64M |
September 04, 2025 | 31.04 | 30.56 | 30.56 | 31.31 | 30.43 | 1.85M |
September 03, 2025 | 30.99 | 30.87 | 30.87 | 31.4 | 30.4 | 2.41M |
September 02, 2025 | 32.59 | 31.06 | 31.06 | 32.78 | 30.83 | 3.49M |
September 01, 2025 | 32.52 | 32.59 | 32.59 | 33.39 | 32.27 | 2.65M |
August 29, 2025 | 32.88 | 32.72 | 32.72 | 33 | 32.03 | 1.66M |
August 28, 2025 | 32.45 | 32.94 | 32.94 | 33.14 | 31.87 | 2.44M |
August 27, 2025 | 33.54 | 32.9 | 32.9 | 34.29 | 32.71 | 2.96M |
August 26, 2025 | 34.66 | 33.83 | 33.83 | 35 | 33.19 | 3.67M |
August 25, 2025 | 33.34 | 34.06 | 34.06 | 34.74 | 33.2 | 4.15M |
August 22, 2025 | 31.92 | 33.49 | 33.49 | 34.19 | 31.5 | 5.4M |
August 21, 2025 | 29.8 | 31.49 | 31.49 | 32.5 | 29.5 | 4.8M |
August 20, 2025 | 29.42 | 29.9 | 29.9 | 30 | 29.15 | 1.74M |
August 19, 2025 | 29.76 | 29.66 | 29.66 | 29.76 | 29.04 | 1.83M |
August 18, 2025 | 29.45 | 29.76 | 29.76 | 30.24 | 29.4 | 2.57M |
August 15, 2025 | 29.36 | 29.4 | 29.4 | 29.43 | 29.09 | 1.67M |
August 14, 2025 | 29.57 | 29.4 | 29.4 | 29.7 | 29.2 | 1.58M |
August 13, 2025 | 29.5 | 29.6 | 29.6 | 30.3 | 29.26 | 2.41M |
August 12, 2025 | 31.03 | 29.44 | 29.44 | 31.03 | 29.2 | 2.31M |
August 11, 2025 | 29.51 | 29.55 | 29.55 | 29.74 | 28.87 | 2.03M |
August 08, 2025 | 29 | 29.51 | 29.51 | 29.95 | 29 | 1.94M |
August 07, 2025 | 28.78 | 29.48 | 29.48 | 29.66 | 28.78 | 2.96M |
August 06, 2025 | 28.5 | 28.61 | 28.61 | 28.65 | 27.57 | 2.43M |
August 05, 2025 | 27.6 | 27.84 | 27.84 | 28 | 27.34 | 1.93M |
August 04, 2025 | 27.46 | 27.47 | 27.47 | 27.55 | 26.93 | 1.83M |
August 01, 2025 | 27.79 | 27.47 | 27.47 | 28 | 27.08 | 2.51M |
July 31, 2025 | 28.07 | 27.42 | 27.42 | 28.86 | 27.34 | 2.88M |
July 30, 2025 | 27 | 28.46 | 28.46 | 30.09 | 27 | 5.55M |
July 29, 2025 | 30.28 | 27.47 | 27.47 | 30.28 | 26.8 | 8.46M |
July 28, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0 |
July 25, 2025 | 28.35 | 29.57 | 29.57 | 30.42 | 28.29 | 6.91M |
July 24, 2025 | 27.51 | 28.34 | 28.34 | 28.38 | 27.51 | 3.78M |
July 23, 2025 | 27.51 | 27.88 | 27.88 | 28.65 | 27.04 | 4.78M |
July 22, 2025 | 26.71 | 27.51 | 27.51 | 27.66 | 26.4 | 3.26M |
July 21, 2025 | 26.5 | 26.71 | 26.71 | 26.8 | 25.96 | 1.39M |
July 18, 2025 | 25.81 | 26.5 | 26.5 | 27.03 | 25.44 | 2.64M |
July 17, 2025 | 25.85 | 25.67 | 25.67 | 26.1 | 25.36 | 2M |
July 16, 2025 | 26.39 | 25.79 | 25.79 | 26.39 | 25.67 | 1.38M |
July 15, 2025 | 26.81 | 26.02 | 26.02 | 26.81 | 25.9 | 1.82M |
July 14, 2025 | 26.55 | 26.83 | 26.83 | 27.34 | 26.2 | 3.79M |
July 11, 2025 | 26.56 | 26.64 | 26.64 | 26.89 | 26.41 | 2.72M |
July 10, 2025 | 26.85 | 26.59 | 26.59 | 27.16 | 26.42 | 1.27M |
July 09, 2025 | 27.33 | 26.85 | 26.85 | 27.33 | 26.7 | 936,400 |
July 08, 2025 | 26.97 | 26.87 | 26.87 | 27.2 | 26.5 | 1.33M |
July 07, 2025 | 26.72 | 26.97 | 26.97 | 27.23 | 26.4 | 1.29M |