40.32
+0.02(+0.05%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
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 |
July 04, 2025 | 41.25 | 39.38 | 39.38 | 41.25 | 39.28 | 3.56M |
July 03, 2025 | 41.5 | 41.25 | 41.25 | 41.5 | 40.49 | 3.94M |
July 02, 2025 | 40.01 | 41.82 | 41.82 | 41.88 | 39.84 | 6.42M |
July 01, 2025 | 39.8 | 39.86 | 39.86 | 40.38 | 39.58 | 2.17M |
June 30, 2025 | 39.56 | 39.95 | 39.95 | 40.45 | 39.56 | 1.81M |
June 27, 2025 | 40.15 | 39.55 | 39.55 | 40.24 | 39.5 | 1.8M |
June 26, 2025 | 40.26 | 39.7 | 39.7 | 40.45 | 39.56 | 2.07M |
June 25, 2025 | 39.86 | 40.18 | 40.18 | 40.42 | 39.58 | 2.83M |
June 24, 2025 | 38.72 | 39.86 | 39.86 | 40.2 | 38.72 | 2.88M |
June 23, 2025 | 38.03 | 38.88 | 38.88 | 38.95 | 37.75 | 1.94M |
June 20, 2025 | 38.32 | 38.34 | 38.34 | 38.96 | 38.11 | 1.76M |
June 19, 2025 | 39.52 | 38.32 | 38.32 | 39.7 | 38.2 | 2.59M |
June 18, 2025 | 39.62 | 39.72 | 39.72 | 39.74 | 38.51 | 2.68M |
June 17, 2025 | 39.25 | 39.82 | 39.82 | 40.4 | 39.05 | 4.5M |
June 16, 2025 | 38.2 | 38.88 | 38.88 | 39.18 | 38.08 | 2.57M |