42.66
+0.16(+0.38%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 42.53 | 42.66 | 42.66 | 42.91 | 41.94 | 3.41M |
September 05, 2025 | 40.29 | 42.5 | 42.5 | 42.65 | 40.29 | 4.13M |
September 04, 2025 | 42.95 | 40.26 | 40.26 | 43.66 | 39.49 | 4.61M |
September 03, 2025 | 43.69 | 42.76 | 42.76 | 44.31 | 42.58 | 4.11M |
September 02, 2025 | 46.14 | 43.1 | 43.1 | 46.34 | 42.35 | 7.78M |
September 01, 2025 | 47.1 | 46.34 | 46.34 | 47.89 | 45.8 | 5.12M |
August 29, 2025 | 47.5 | 46.88 | 46.88 | 47.77 | 45.8 | 4.32M |
August 28, 2025 | 45.38 | 47.26 | 47.26 | 47.47 | 45.01 | 6.72M |
August 27, 2025 | 46.36 | 45.5 | 45.5 | 48.75 | 45.24 | 7.24M |
August 26, 2025 | 46.36 | 46.26 | 46.26 | 47.22 | 46 | 4.37M |
August 25, 2025 | 47.4 | 47.07 | 47.07 | 48 | 46.17 | 6.99M |
August 22, 2025 | 45.6 | 46.88 | 46.88 | 47.34 | 45.39 | 6.2M |
August 21, 2025 | 47.37 | 45.23 | 45.23 | 47.37 | 44.82 | 6.52M |
August 20, 2025 | 46.83 | 47.11 | 47.11 | 47.26 | 45.56 | 5.48M |
August 19, 2025 | 48.06 | 47.05 | 47.05 | 48.36 | 46.08 | 8.02M |
August 18, 2025 | 45.53 | 48.45 | 48.45 | 49.39 | 44.58 | 14.86M |
August 15, 2025 | 44.45 | 48.87 | 48.87 | 49.3 | 44.29 | 10.56M |
August 14, 2025 | 47.39 | 44.59 | 44.59 | 47.4 | 44.5 | 9.6M |
August 13, 2025 | 46.67 | 47.38 | 47.38 | 47.64 | 46.37 | 6.3M |
August 12, 2025 | 47 | 46.7 | 46.7 | 47.99 | 45.78 | 5.39M |
August 11, 2025 | 43.78 | 46.28 | 46.28 | 47.31 | 43.77 | 8.63M |
August 08, 2025 | 43.61 | 43.58 | 43.58 | 44.46 | 43.24 | 3.66M |
August 07, 2025 | 43.6 | 43.95 | 43.95 | 44.8 | 43.11 | 4.88M |
August 06, 2025 | 43.46 | 43.84 | 43.84 | 44.5 | 42.68 | 4.4M |
August 05, 2025 | 43.34 | 43.15 | 43.15 | 43.7 | 42.39 | 4.27M |
August 04, 2025 | 41.48 | 42.95 | 42.95 | 43.34 | 41.22 | 4.13M |
August 01, 2025 | 42.19 | 41.81 | 41.81 | 42.68 | 41.2 | 4.29M |
July 31, 2025 | 41.25 | 42.25 | 42.25 | 44.44 | 40.88 | 8.31M |
July 30, 2025 | 42.34 | 41.3 | 41.3 | 42.68 | 40.76 | 4.29M |
July 29, 2025 | 41.75 | 42.38 | 42.38 | 42.45 | 41.49 | 4.2M |
July 28, 2025 | 40.4 | 41.77 | 41.77 | 42.17 | 40.12 | 6.47M |
July 25, 2025 | 39.86 | 40.25 | 40.25 | 40.37 | 39.39 | 3.04M |
July 24, 2025 | 38.99 | 39.86 | 39.86 | 40.37 | 38.99 | 3.78M |
July 23, 2025 | 39 | 39.06 | 39.06 | 39.67 | 38.66 | 3.3M |
July 22, 2025 | 39.93 | 39.26 | 39.26 | 40.45 | 39 | 3.71M |
July 21, 2025 | 40.43 | 39.85 | 39.85 | 40.43 | 39.3 | 4.77M |
July 18, 2025 | 40.66 | 40.66 | 40.66 | 41.76 | 40.28 | 4.9M |
July 17, 2025 | 39.58 | 40.65 | 40.65 | 41.33 | 39.5 | 5.84M |
July 16, 2025 | 39.68 | 39.66 | 39.66 | 40.44 | 39.01 | 3.88M |
July 15, 2025 | 40 | 39.78 | 39.78 | 40.72 | 39.37 | 5.02M |
July 14, 2025 | 38.81 | 40.03 | 40.03 | 40.66 | 38.59 | 5.56M |
July 11, 2025 | 38.65 | 38.83 | 38.83 | 39.37 | 38.25 | 3.24M |
July 10, 2025 | 38.74 | 38.65 | 38.65 | 39.34 | 38.2 | 3.14M |
July 09, 2025 | 39.2 | 38.65 | 38.65 | 39.4 | 38.42 | 3.38M |
July 08, 2025 | 37.6 | 39.25 | 39.25 | 39.85 | 37.5 | 5.29M |
July 07, 2025 | 37.75 | 37.76 | 37.76 | 38.34 | 37.3 | 3.15M |
July 04, 2025 | 38.9 | 38.13 | 38.13 | 39.82 | 38.02 | 5.45M |
July 03, 2025 | 37.9 | 38.18 | 38.18 | 38.35 | 37.74 | 2.52M |
July 02, 2025 | 38.33 | 37.86 | 37.86 | 38.68 | 37.37 | 3.97M |
July 01, 2025 | 39.58 | 38.7 | 38.7 | 39.81 | 38.49 | 4.37M |
June 30, 2025 | 39.44 | 39.77 | 39.77 | 40.2 | 39.2 | 3.87M |
June 27, 2025 | 38.89 | 39.44 | 39.44 | 39.8 | 38 | 5.4M |
June 26, 2025 | 40.4 | 38.18 | 38.18 | 40.56 | 38.16 | 6.25M |
June 25, 2025 | 38.11 | 39.68 | 39.68 | 39.9 | 38.01 | 6.98M |
June 24, 2025 | 36.92 | 37.9 | 37.9 | 38.08 | 36.78 | 5.39M |
June 23, 2025 | 36.38 | 36.69 | 36.69 | 37.5 | 36.38 | 3.87M |
June 20, 2025 | 36.4 | 36.87 | 36.87 | 37.15 | 35.62 | 5.21M |
June 19, 2025 | 36.38 | 36.36 | 36.36 | 38 | 36 | 5.7M |
June 18, 2025 | 35.85 | 36.39 | 36.39 | 36.56 | 35 | 4.26M |
June 17, 2025 | 35.88 | 36.17 | 36.17 | 36.89 | 35.65 | 3.72M |