42.35
-0.62(-1.44%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 42.95 | 42.35 | 42.35 | 43.43 | 42.35 | 3.44M |
September 25, 2025 | 43.15 | 42.97 | 42.97 | 43.45 | 42.55 | 4.05M |
September 24, 2025 | 41.85 | 43.19 | 43.19 | 43.55 | 41.56 | 6.02M |
September 23, 2025 | 42.19 | 41.95 | 41.95 | 42.36 | 40.55 | 4.09M |
September 22, 2025 | 41.73 | 42.13 | 42.13 | 42.34 | 41.04 | 3.78M |
September 19, 2025 | 42.14 | 41.5 | 41.5 | 42.74 | 41 | 3.76M |
September 18, 2025 | 42.77 | 42.19 | 42.19 | 43.58 | 41.47 | 6.19M |
September 17, 2025 | 41.95 | 42.74 | 42.74 | 42.98 | 41.72 | 4.1M |
September 16, 2025 | 41.8 | 42.11 | 42.11 | 42.3 | 41.28 | 3.99M |
September 15, 2025 | 44.01 | 41.6 | 41.6 | 44.01 | 41.41 | 5.97M |
September 12, 2025 | 40.2 | 40.81 | 40.81 | 42 | 40.01 | 4.63M |
September 11, 2025 | 39.1 | 40.3 | 40.3 | 40.55 | 38.67 | 2.95M |
September 10, 2025 | 39.6 | 39.4 | 39.4 | 39.98 | 39.22 | 2M |
September 09, 2025 | 40.11 | 39.41 | 39.41 | 40.12 | 39.31 | 2.19M |
September 08, 2025 | 40.3 | 40.32 | 40.32 | 40.59 | 39.76 | 2.38M |
September 05, 2025 | 39.4 | 40.3 | 40.3 | 40.34 | 39.2 | 3.1M |
September 04, 2025 | 40.35 | 39.47 | 39.47 | 40.69 | 38.25 | 3.75M |
September 03, 2025 | 41.52 | 40.32 | 40.32 | 42.02 | 40.1 | 3.92M |
September 02, 2025 | 43.6 | 41.53 | 41.53 | 43.6 | 40.86 | 6.88M |
September 01, 2025 | 43.34 | 43.69 | 43.69 | 44.3 | 43.16 | 4.9M |
August 29, 2025 | 45.02 | 43.34 | 43.34 | 45.02 | 43.18 | 6.09M |
August 28, 2025 | 43.5 | 45.04 | 45.04 | 45.55 | 43.5 | 7.43M |
August 27, 2025 | 44.09 | 43.49 | 43.49 | 45.94 | 43.44 | 7.17M |
August 26, 2025 | 44.09 | 44 | 44 | 44.74 | 43.63 | 3.9M |
August 25, 2025 | 45.25 | 44.53 | 44.53 | 45.88 | 43.93 | 6.18M |
August 22, 2025 | 44.2 | 45.09 | 45.09 | 45.18 | 43.9 | 5.38M |
August 21, 2025 | 44.6 | 44 | 44 | 45.16 | 43.58 | 4.11M |
August 20, 2025 | 43.95 | 44.69 | 44.69 | 45 | 43 | 4.46M |
August 19, 2025 | 44.5 | 44.08 | 44.08 | 44.5 | 43.65 | 4M |
August 18, 2025 | 43.2 | 44.28 | 44.28 | 44.35 | 42.71 | 6.51M |
August 15, 2025 | 41.81 | 42.88 | 42.88 | 42.98 | 41.8 | 3.69M |
August 14, 2025 | 43.35 | 41.83 | 41.83 | 43.86 | 41.8 | 5.01M |
August 13, 2025 | 43.04 | 43.06 | 43.06 | 43.29 | 42.7 | 3.26M |
August 12, 2025 | 42.81 | 43.07 | 43.07 | 43.28 | 42.16 | 3.67M |
August 11, 2025 | 42.67 | 42.78 | 42.78 | 43.07 | 42.38 | 2.57M |
August 08, 2025 | 43.36 | 42.66 | 42.66 | 43.36 | 42.32 | 3.41M |
August 07, 2025 | 43.2 | 43.51 | 43.51 | 44.44 | 42.86 | 5.57M |
August 06, 2025 | 42.68 | 43.21 | 43.21 | 43.35 | 42.3 | 4.03M |
August 05, 2025 | 42.92 | 42.59 | 42.59 | 43.08 | 42.28 | 2.96M |
August 04, 2025 | 41.8 | 42.92 | 42.92 | 43.15 | 41.68 | 4.45M |
August 01, 2025 | 41.62 | 42.15 | 42.15 | 43.87 | 41.6 | 5.54M |
July 31, 2025 | 41.39 | 41.63 | 41.63 | 42.36 | 41.17 | 3.91M |
July 30, 2025 | 42.42 | 41.59 | 41.59 | 42.49 | 41.03 | 4.12M |
July 29, 2025 | 41.92 | 42.43 | 42.43 | 42.79 | 41.9 | 4.52M |
July 28, 2025 | 41.56 | 42.1 | 42.1 | 42.35 | 41.56 | 3.97M |
July 25, 2025 | 44.5 | 42.17 | 42.17 | 44.5 | 41.66 | 9.54M |
July 24, 2025 | 44.3 | 43.71 | 43.71 | 45.96 | 43.11 | 10.35M |
July 23, 2025 | 41.68 | 44.5 | 44.5 | 45.48 | 41.14 | 12.56M |
July 22, 2025 | 40.3 | 42.61 | 42.61 | 42.63 | 39.87 | 10.36M |
July 21, 2025 | 39.55 | 40.41 | 40.41 | 40.98 | 39.48 | 4.15M |
July 18, 2025 | 39.36 | 39.27 | 39.27 | 39.66 | 38.9 | 1.86M |
July 17, 2025 | 39 | 39.34 | 39.34 | 39.55 | 38.8 | 1.58M |
July 16, 2025 | 38.93 | 39 | 39 | 39.65 | 38.9 | 1.84M |
July 15, 2025 | 39.3 | 38.94 | 38.94 | 39.4 | 38.66 | 1.59M |
July 14, 2025 | 39.39 | 39.17 | 39.17 | 39.69 | 38.93 | 1.53M |
July 11, 2025 | 39.02 | 39.55 | 39.55 | 40.42 | 38.89 | 2.26M |
July 10, 2025 | 39.27 | 39.08 | 39.08 | 39.69 | 38.98 | 1.48M |
July 09, 2025 | 40.36 | 39.28 | 39.28 | 40.36 | 39.23 | 1.8M |
July 08, 2025 | 39.19 | 40.36 | 40.36 | 40.97 | 38.69 | 3.32M |
July 07, 2025 | 39.34 | 39.09 | 39.09 | 39.5 | 38.48 | 1.88M |