39.74
-0.48(-1.19%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 39.01 | 39.56 | 39.56 | 39.65 | 38.75 | 666,208 |
September 04, 2025 | 39.26 | 39 | 39 | 39.75 | 38.72 | 629,105 |
September 03, 2025 | 39.75 | 39.25 | 39.25 | 40.2 | 39.06 | 720,984 |
September 02, 2025 | 40.55 | 39.73 | 39.73 | 40.55 | 39.6 | 813,417 |
September 01, 2025 | 40.05 | 40.46 | 40.46 | 40.55 | 40.05 | 726,588 |
August 29, 2025 | 40.04 | 40.22 | 40.22 | 40.46 | 40 | 591,093 |
August 28, 2025 | 40.77 | 39.92 | 39.92 | 41.2 | 39.12 | 1.26M |
August 27, 2025 | 41.89 | 40.77 | 40.77 | 42.39 | 40.77 | 1.13M |
August 26, 2025 | 42.11 | 41.9 | 41.9 | 42.47 | 41.86 | 809,574 |
August 25, 2025 | 42.15 | 42.4 | 42.4 | 42.55 | 41.91 | 914,447 |
August 22, 2025 | 42 | 42.04 | 42.04 | 42.12 | 41.43 | 840,212 |
August 21, 2025 | 42 | 41.76 | 41.76 | 42.48 | 41.64 | 778,964 |
August 20, 2025 | 42.4 | 42.05 | 42.05 | 42.4 | 41.31 | 1.02M |
August 19, 2025 | 42.9 | 42.56 | 42.56 | 43.19 | 42.32 | 864,317 |
August 18, 2025 | 42.37 | 42.88 | 42.88 | 43.6 | 42.26 | 1.36M |
August 15, 2025 | 41.98 | 42.37 | 42.37 | 42.47 | 41.81 | 813,008 |
August 14, 2025 | 42.64 | 42.06 | 42.06 | 43.14 | 41.77 | 970,489 |
August 13, 2025 | 43.1 | 42.84 | 42.84 | 43.25 | 42.65 | 1M |
August 12, 2025 | 43.18 | 43.1 | 43.1 | 43.57 | 42.8 | 1.02M |
August 11, 2025 | 42.5 | 42.93 | 42.93 | 43.1 | 42.19 | 992,351 |
August 08, 2025 | 42.25 | 42.04 | 42.04 | 43.04 | 41.52 | 1.14M |
August 07, 2025 | 42.2 | 42.31 | 42.31 | 43.43 | 42.18 | 1.32M |
August 06, 2025 | 42.66 | 42.29 | 42.29 | 43.99 | 42.1 | 1.23M |
August 05, 2025 | 43.89 | 42.66 | 42.66 | 44.13 | 42.47 | 1.33M |
August 04, 2025 | 41.5 | 43.38 | 43.38 | 43.89 | 40.76 | 1.73M |
August 01, 2025 | 41.37 | 41.6 | 41.6 | 42.16 | 41.01 | 901,383 |
July 31, 2025 | 41.22 | 41.29 | 41.29 | 41.81 | 40.98 | 825,891 |
July 30, 2025 | 41.89 | 41.6 | 41.6 | 42.45 | 41.24 | 812,635 |
July 29, 2025 | 42.1 | 42.26 | 42.26 | 42.54 | 41.04 | 1.11M |
July 28, 2025 | 41.95 | 41.9 | 41.9 | 42.67 | 41.5 | 1.23M |
July 25, 2025 | 41.19 | 41.89 | 41.89 | 42.67 | 41.17 | 1.7M |
July 24, 2025 | 40.39 | 41.19 | 41.19 | 41.65 | 40.09 | 1.29M |
July 23, 2025 | 40.1 | 40.22 | 40.22 | 40.58 | 39.94 | 738,425 |
July 22, 2025 | 40.71 | 40.21 | 40.21 | 40.92 | 39.9 | 989,457 |
July 21, 2025 | 40.44 | 40.8 | 40.8 | 41.68 | 40.1 | 1.24M |
July 18, 2025 | 40.3 | 40.44 | 40.44 | 40.65 | 39.81 | 936,455 |
July 17, 2025 | 41.22 | 40.97 | 40.17 | 42.01 | 40.66 | 1.16M |
July 16, 2025 | 41.61 | 41.47 | 40.66 | 41.92 | 40.8 | 1.18M |
July 15, 2025 | 40.03 | 41.56 | 40.75 | 42.87 | 40.03 | 2.77M |
July 14, 2025 | 39.15 | 40.15 | 39.37 | 40.55 | 38.88 | 2.05M |
July 11, 2025 | 39 | 39.01 | 38.25 | 39.24 | 38.7 | 430,060 |
July 10, 2025 | 38.88 | 38.95 | 38.19 | 39.2 | 38.71 | 422,819 |
July 09, 2025 | 39.14 | 38.91 | 38.15 | 39.59 | 38.86 | 537,957 |
July 08, 2025 | 38.71 | 39.22 | 38.45 | 39.59 | 38.62 | 599,307 |
July 07, 2025 | 38.78 | 38.74 | 37.98 | 38.99 | 38.4 | 377,445 |
July 04, 2025 | 39.08 | 38.85 | 38.85 | 39.1 | 38.7 | 417,900 |
July 03, 2025 | 38.81 | 38.92 | 38.92 | 39.26 | 38.81 | 495,088 |
July 02, 2025 | 38.8 | 38.98 | 38.98 | 39.09 | 38.35 | 508,330 |
July 01, 2025 | 38.47 | 38.74 | 38.74 | 38.88 | 38.22 | 563,495 |
June 30, 2025 | 37.58 | 38.37 | 38.37 | 38.45 | 37.58 | 616,503 |
June 27, 2025 | 37.56 | 37.69 | 37.69 | 37.86 | 37.52 | 354,921 |
June 26, 2025 | 37.8 | 37.56 | 37.56 | 37.86 | 37.5 | 426,965 |
June 25, 2025 | 37.93 | 37.84 | 37.84 | 37.99 | 37.57 | 416,650 |
June 24, 2025 | 37.3 | 37.81 | 37.81 | 38.06 | 37.12 | 450,140 |
June 23, 2025 | 36.76 | 37.04 | 37.04 | 37.28 | 36.61 | 252,999 |
June 20, 2025 | 37.11 | 36.76 | 36.76 | 37.54 | 36.73 | 264,025 |
June 19, 2025 | 37.48 | 37.05 | 37.05 | 37.6 | 36.88 | 289,381 |
June 18, 2025 | 37.91 | 37.48 | 37.48 | 37.91 | 37.35 | 290,394 |
June 17, 2025 | 37.98 | 37.91 | 37.91 | 38.6 | 37.68 | 427,926 |
June 16, 2025 | 37.72 | 37.9 | 37.9 | 38.39 | 37.68 | 288,684 |