41.40
-2.3(-5.26%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 43.88 | 41.4 | 41.4 | 44.18 | 41.35 | 15.64M |
September 25, 2025 | 45.16 | 43.7 | 43.7 | 45.99 | 43.7 | 20.06M |
September 24, 2025 | 40.64 | 45.82 | 45.82 | 46.96 | 40.3 | 29.94M |
September 23, 2025 | 41.2 | 40.29 | 40.29 | 41.62 | 39.3 | 14.2M |
September 22, 2025 | 40.25 | 40.98 | 40.98 | 41.97 | 40.25 | 11.44M |
September 19, 2025 | 40.4 | 40.23 | 40.23 | 41.76 | 40 | 12.35M |
September 18, 2025 | 42.25 | 40.55 | 40.55 | 42.5 | 39.97 | 17.8M |
September 17, 2025 | 40.97 | 42.25 | 42.25 | 43.39 | 40.3 | 18.24M |
September 16, 2025 | 40.49 | 41.01 | 41.01 | 41.43 | 40.01 | 15.12M |
September 15, 2025 | 40.31 | 40.07 | 40.07 | 41.57 | 40.07 | 18.22M |
September 12, 2025 | 42.4 | 40.38 | 40.38 | 43.09 | 40.01 | 22.39M |
September 11, 2025 | 41.61 | 41.61 | 41.61 | 42.36 | 40.66 | 19.45M |
September 10, 2025 | 40.3 | 40.92 | 40.92 | 42.65 | 40.24 | 18.92M |
September 09, 2025 | 41.16 | 40.8 | 40.8 | 42.17 | 40.4 | 20.2M |
September 08, 2025 | 43.5 | 42.11 | 42.11 | 44.8 | 41.48 | 36.98M |
September 05, 2025 | 37.23 | 41.35 | 41.35 | 42 | 37.23 | 35.91M |
September 04, 2025 | 38.18 | 36.5 | 36.5 | 39.5 | 35.88 | 26.97M |
September 03, 2025 | 36.88 | 38.18 | 38.18 | 39.37 | 36.35 | 25.53M |
September 02, 2025 | 38 | 36.95 | 36.95 | 39.48 | 36.3 | 34.19M |
September 01, 2025 | 35.03 | 35.3 | 35.3 | 35.83 | 34.33 | 20.09M |
August 29, 2025 | 34.59 | 34.56 | 34.56 | 34.88 | 33.18 | 28.36M |
August 28, 2025 | 29.88 | 33.68 | 33.68 | 34.25 | 29.86 | 41.74M |
August 27, 2025 | 30.87 | 30.18 | 30.18 | 31.68 | 30.12 | 15.09M |
August 26, 2025 | 30.78 | 30.87 | 30.87 | 31.35 | 30.49 | 8.24M |
August 25, 2025 | 30.26 | 30.78 | 30.78 | 31.49 | 30.17 | 12.42M |
August 22, 2025 | 29.63 | 30.29 | 30.29 | 30.38 | 29.48 | 11.08M |
August 21, 2025 | 30.49 | 29.61 | 29.61 | 30.67 | 29.37 | 11.92M |
August 20, 2025 | 30.61 | 30.49 | 30.49 | 30.75 | 29.65 | 13.27M |
August 19, 2025 | 31.45 | 30.66 | 30.66 | 31.46 | 30.58 | 12.72M |
August 18, 2025 | 30.89 | 31.23 | 31.23 | 31.7 | 30.56 | 11.9M |
August 15, 2025 | 30.39 | 30.95 | 30.95 | 30.99 | 30.26 | 9.75M |
August 14, 2025 | 31.48 | 30.31 | 30.31 | 31.65 | 30.28 | 8.08M |
August 13, 2025 | 31.5 | 31.41 | 31.41 | 31.67 | 31.25 | 7.36M |
August 12, 2025 | 31.5 | 31.42 | 31.42 | 31.99 | 30.98 | 7.6M |
August 11, 2025 | 30.29 | 31.65 | 31.65 | 32.36 | 30.29 | 11.45M |
August 08, 2025 | 30.99 | 30.27 | 30.27 | 31.08 | 30.21 | 5.12M |
August 07, 2025 | 31.5 | 30.92 | 30.92 | 31.67 | 30.9 | 5.87M |
August 06, 2025 | 31.4 | 31.51 | 31.51 | 31.79 | 30.93 | 6.74M |
August 05, 2025 | 31.65 | 31.3 | 31.3 | 31.67 | 31.05 | 4.2M |
August 04, 2025 | 31.08 | 31.39 | 31.39 | 31.45 | 30.5 | 5.4M |
August 01, 2025 | 31.04 | 31.23 | 31.23 | 32.58 | 30.86 | 8.84M |
July 31, 2025 | 31 | 31.09 | 31.09 | 31.88 | 30.86 | 6.68M |
July 30, 2025 | 32.2 | 31.2 | 31.2 | 32.35 | 30.91 | 6.53M |
July 29, 2025 | 32.23 | 32.3 | 32.3 | 33.1 | 32.03 | 5.96M |
July 28, 2025 | 32 | 32.21 | 32.21 | 32.6 | 31.5 | 6.34M |
July 25, 2025 | 32.18 | 31.88 | 31.88 | 32.18 | 31.66 | 4.17M |
July 24, 2025 | 31.82 | 32.05 | 32.05 | 32.6 | 31.82 | 7.81M |
July 23, 2025 | 32.5 | 31.76 | 31.76 | 32.55 | 31.7 | 5.54M |
July 22, 2025 | 31.2 | 32.45 | 32.45 | 32.8 | 30.89 | 11.57M |
July 21, 2025 | 31.13 | 31.18 | 31.18 | 31.31 | 30.8 | 4.79M |
July 18, 2025 | 31.03 | 31.13 | 31.13 | 31.68 | 30.9 | 5.81M |
July 17, 2025 | 30.13 | 30.98 | 30.98 | 31.06 | 29.93 | 4.97M |
July 16, 2025 | 30.08 | 30.26 | 30.26 | 30.62 | 30.01 | 3.39M |
July 15, 2025 | 30.55 | 30.18 | 30.18 | 30.93 | 29.85 | 4.58M |
July 14, 2025 | 30.75 | 30.53 | 30.53 | 30.99 | 30.3 | 4.32M |
July 11, 2025 | 31 | 30.86 | 30.86 | 31.25 | 30.69 | 3.75M |
July 10, 2025 | 30.98 | 30.91 | 30.91 | 31.23 | 30.61 | 2.75M |
July 09, 2025 | 31.79 | 30.98 | 30.98 | 31.8 | 30.9 | 4.76M |
July 08, 2025 | 31.45 | 31.63 | 31.63 | 32.31 | 31.12 | 4.99M |
July 07, 2025 | 31.39 | 31.29 | 31.29 | 31.59 | 31.09 | 2.83M |