42.03
+1.04(+2.54%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 05, 2025 | 42 | 40.99 | 40.99 | 42 | 40.66 | 10.77M |
September 04, 2025 | 42.94 | 41.77 | 41.77 | 43.13 | 41.05 | 6.56M |
September 03, 2025 | 43.1 | 42.82 | 42.82 | 43.33 | 42.42 | 4.16M |
September 02, 2025 | 43.63 | 43.01 | 43.01 | 44.8 | 42.73 | 8.95M |
September 01, 2025 | 42.85 | 43.4 | 43.4 | 43.66 | 42.25 | 6.07M |
August 29, 2025 | 42.49 | 42.8 | 42.8 | 43.33 | 41.8 | 8.86M |
August 28, 2025 | 42.7 | 42.72 | 42.72 | 42.99 | 41.86 | 8.03M |
August 27, 2025 | 43.03 | 42.6 | 42.6 | 43.77 | 42.6 | 7.77M |
August 26, 2025 | 43.01 | 42.79 | 42.79 | 43.94 | 42.66 | 8.29M |
August 25, 2025 | 44.41 | 43.14 | 43.14 | 44.41 | 42.91 | 14.29M |
August 22, 2025 | 46 | 44.78 | 44.78 | 46.16 | 44.68 | 8.4M |
August 21, 2025 | 46.01 | 45.65 | 45.65 | 46.95 | 45.51 | 7.67M |
August 20, 2025 | 45.18 | 46.88 | 46.88 | 46.95 | 45.1 | 6.79M |
August 19, 2025 | 46.26 | 45.8 | 45.8 | 47.21 | 45.21 | 8.73M |
August 18, 2025 | 46.1 | 46.65 | 46.65 | 47.45 | 46.1 | 9.59M |
August 15, 2025 | 45.08 | 45.55 | 45.55 | 45.88 | 44.5 | 7.14M |
August 14, 2025 | 45.81 | 44.74 | 44.74 | 46.19 | 43.99 | 11.09M |
August 13, 2025 | 45.91 | 46 | 46 | 46.89 | 45.85 | 7.68M |
August 12, 2025 | 47 | 46.09 | 46.09 | 47 | 45.56 | 6.2M |
August 11, 2025 | 46.6 | 46.61 | 46.61 | 47.4 | 46.04 | 7.46M |
August 08, 2025 | 45.65 | 46.48 | 46.48 | 47.18 | 45.46 | 9.48M |
August 07, 2025 | 46.99 | 45.44 | 45.44 | 47.55 | 45.02 | 13.03M |
August 06, 2025 | 49.03 | 46.7 | 46.7 | 49.88 | 46.51 | 18.14M |
August 05, 2025 | 48.5 | 49.25 | 49.25 | 49.65 | 48.21 | 7.52M |
August 04, 2025 | 48.6 | 48.15 | 48.15 | 49.3 | 46.89 | 10.99M |
August 01, 2025 | 50.03 | 48.8 | 48.8 | 50.86 | 47.4 | 13.59M |
July 31, 2025 | 48.31 | 49.31 | 49.31 | 50.8 | 48.31 | 12.31M |
July 30, 2025 | 47.68 | 48.49 | 48.49 | 49.4 | 47.13 | 15.42M |
July 29, 2025 | 46.55 | 48.57 | 48.57 | 48.65 | 45.65 | 11.97M |
July 28, 2025 | 46.45 | 45.94 | 45.94 | 46.5 | 44.55 | 14.17M |
July 25, 2025 | 45.14 | 46 | 46 | 46.87 | 44.49 | 17.7M |
July 24, 2025 | 41.58 | 44.51 | 44.51 | 44.6 | 41.38 | 18.92M |
July 23, 2025 | 39.04 | 40.68 | 40.68 | 42.72 | 39.04 | 26.41M |
July 22, 2025 | 36.4 | 39.22 | 39.22 | 40.57 | 36.4 | 61.08M |
July 21, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | 0 |
July 18, 2025 | 40.6 | 40.98 | 40.98 | 41.39 | 39.78 | 16.27M |
July 17, 2025 | 40.96 | 40.87 | 40.87 | 41.25 | 40.43 | 13.74M |
July 16, 2025 | 40.18 | 41.14 | 41.14 | 41.8 | 40 | 17.78M |
July 15, 2025 | 38.95 | 40.46 | 40.46 | 41.01 | 38.59 | 20.56M |
July 14, 2025 | 38.9 | 38.91 | 38.91 | 39.29 | 38.1 | 12.99M |
July 11, 2025 | 37.59 | 38.88 | 38.88 | 39.36 | 37.56 | 21.81M |
July 10, 2025 | 37.95 | 37.73 | 37.73 | 38.26 | 37.5 | 8.43M |
July 09, 2025 | 38 | 37.91 | 37.91 | 39.08 | 37.68 | 10.87M |
July 08, 2025 | 37.8 | 38.26 | 38.26 | 39.3 | 37.6 | 10.69M |
July 07, 2025 | 38.97 | 37.82 | 37.82 | 39.5 | 37.78 | 13.02M |
July 04, 2025 | 39.27 | 39.01 | 39.01 | 39.8 | 38.1 | 21.91M |
July 03, 2025 | 37.17 | 37.46 | 37.46 | 37.75 | 37.01 | 6.2M |
July 02, 2025 | 38.5 | 37.18 | 37.18 | 38.62 | 37.09 | 10.36M |
July 01, 2025 | 37.22 | 38.49 | 38.49 | 38.5 | 36.95 | 14.59M |
June 30, 2025 | 37.63 | 37.22 | 37.22 | 37.63 | 36.62 | 9.96M |
June 27, 2025 | 37.59 | 37.72 | 37.72 | 37.97 | 37.46 | 4.93M |
June 26, 2025 | 38.2 | 37.59 | 37.59 | 38.21 | 37.22 | 6.33M |
June 25, 2025 | 38.42 | 38.19 | 38.19 | 38.6 | 37.73 | 6.99M |
June 24, 2025 | 37.77 | 38.47 | 38.47 | 38.96 | 37.65 | 9.81M |
June 23, 2025 | 37.39 | 37.76 | 37.76 | 37.85 | 36.68 | 9.58M |
June 20, 2025 | 36.2 | 37.83 | 37.83 | 38.97 | 35.82 | 15.65M |
June 19, 2025 | 37.34 | 35.79 | 35.79 | 37.48 | 35.58 | 8.35M |
June 18, 2025 | 37.25 | 37.19 | 37.19 | 37.89 | 36.97 | 5.65M |
June 17, 2025 | 39.66 | 37.64 | 37.64 | 39.73 | 37.45 | 11.57M |
June 16, 2025 | 39.27 | 38.82 | 38.82 | 40.04 | 38.71 | 9.54M |