40.58
+0.33(+0.82%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.33 | 40.44 | 40.44 | 42.58 | 40.18 | 6M |
September 25, 2025 | 40.3 | 40.2 | 40.2 | 41.56 | 39.8 | 5.14M |
September 24, 2025 | 38.32 | 39.8 | 39.8 | 39.94 | 38.01 | 3.75M |
September 23, 2025 | 37.68 | 38.27 | 38.27 | 39 | 37.35 | 5.25M |
September 22, 2025 | 37.07 | 37.57 | 37.57 | 38.41 | 37.07 | 2.35M |
September 19, 2025 | 37.42 | 37.42 | 37.42 | 38.6 | 36.8 | 5.39M |
September 18, 2025 | 39.77 | 37.83 | 37.83 | 39.77 | 37.03 | 6.08M |
September 17, 2025 | 39.19 | 39.57 | 39.57 | 40.71 | 38.33 | 7.07M |
September 16, 2025 | 37.8 | 38.5 | 38.5 | 40 | 37.13 | 6.52M |
September 15, 2025 | 37.21 | 37.12 | 37.12 | 38.1 | 37 | 2.79M |
September 12, 2025 | 37.59 | 37.37 | 37.37 | 38.39 | 37.18 | 3.85M |
September 11, 2025 | 37.36 | 37.42 | 37.42 | 37.69 | 36.26 | 2.81M |
September 10, 2025 | 37.5 | 37.47 | 37.47 | 37.99 | 36.99 | 3.68M |
September 09, 2025 | 37.98 | 37.57 | 37.57 | 38.55 | 37.1 | 4.94M |
September 08, 2025 | 37.52 | 37.99 | 37.99 | 38.25 | 36.85 | 9.49M |
September 05, 2025 | 31.9 | 37.08 | 37.08 | 38.27 | 31.8 | 13.84M |
September 04, 2025 | 32.23 | 32.23 | 32.23 | 32.94 | 31.37 | 2.81M |
September 03, 2025 | 31.91 | 32.25 | 32.25 | 32.81 | 31.91 | 3.32M |
September 02, 2025 | 32.76 | 32.08 | 32.08 | 33.25 | 31.26 | 4.01M |
September 01, 2025 | 33.85 | 33.03 | 33.03 | 34.09 | 32.66 | 3.3M |
August 29, 2025 | 32.93 | 33.4 | 33.4 | 33.67 | 32.51 | 3.75M |
August 28, 2025 | 34.39 | 32.99 | 32.99 | 34.4 | 32.22 | 7.58M |
August 27, 2025 | 33.5 | 35 | 35 | 36.4 | 32.22 | 11.19M |
August 26, 2025 | 33.91 | 33.77 | 33.77 | 34.16 | 33.63 | 2.21M |
August 25, 2025 | 32.81 | 34.1 | 34.1 | 34.66 | 32.69 | 4.72M |
August 22, 2025 | 32.2 | 32.77 | 32.77 | 33.65 | 31.9 | 3.85M |
August 21, 2025 | 33.14 | 32.12 | 32.12 | 33.47 | 32.11 | 3.03M |
August 20, 2025 | 33.4 | 33.28 | 33.28 | 34.15 | 32.72 | 2.81M |
August 19, 2025 | 33.95 | 33.33 | 33.33 | 34.57 | 33.12 | 3.29M |
August 18, 2025 | 32.12 | 34.27 | 34.27 | 35.23 | 31.97 | 6.86M |
August 15, 2025 | 30.92 | 31.87 | 31.87 | 31.9 | 30.9 | 1.97M |
August 14, 2025 | 32.18 | 30.91 | 30.91 | 32.7 | 30.9 | 3.4M |
August 13, 2025 | 30.86 | 31.99 | 31.99 | 32.22 | 30.6 | 4.3M |
August 12, 2025 | 30.77 | 30.86 | 30.86 | 31.24 | 30.41 | 2.75M |
August 11, 2025 | 29.92 | 30.8 | 30.8 | 31.04 | 29.92 | 2.14M |
August 08, 2025 | 30.21 | 29.94 | 29.94 | 30.35 | 29.92 | 1.83M |
August 07, 2025 | 30.26 | 30.28 | 30.28 | 30.58 | 30.17 | 1.6M |
August 06, 2025 | 31 | 30.56 | 30.56 | 31.09 | 30.52 | 1.75M |
August 05, 2025 | 30.9 | 30.75 | 30.75 | 31.1 | 30.35 | 1.8M |
August 04, 2025 | 30.85 | 30.86 | 30.86 | 30.97 | 30.25 | 2.19M |
August 01, 2025 | 30.55 | 30.92 | 30.92 | 31 | 30.27 | 2.71M |
July 31, 2025 | 31.27 | 30.78 | 30.78 | 31.52 | 30.56 | 2.89M |
July 30, 2025 | 33 | 31.57 | 31.57 | 34.09 | 30.56 | 6.61M |
July 29, 2025 | 31.6 | 32.8 | 32.8 | 33.39 | 31.6 | 4.72M |
July 28, 2025 | 31.37 | 31.74 | 31.74 | 32.11 | 31.19 | 2.99M |
July 25, 2025 | 31.78 | 31.59 | 31.59 | 31.78 | 31.18 | 2.15M |
July 24, 2025 | 31.4 | 31.4 | 31.4 | 32.15 | 31.28 | 3.26M |
July 23, 2025 | 31.33 | 31.4 | 31.4 | 32.25 | 31.15 | 3.83M |
July 22, 2025 | 31.33 | 31.33 | 31.33 | 31.9 | 30.86 | 3.5M |
July 21, 2025 | 30.94 | 31.58 | 31.58 | 31.8 | 30.42 | 4.48M |
July 18, 2025 | 30.51 | 30.5 | 30.5 | 31.27 | 30.3 | 3.91M |
July 17, 2025 | 30.6 | 30.67 | 30.67 | 30.77 | 30.12 | 3.24M |
July 16, 2025 | 31.07 | 30.85 | 30.85 | 31.19 | 29.9 | 6.08M |
July 15, 2025 | 32.28 | 31.06 | 31.06 | 32.33 | 30.9 | 5.01M |
July 14, 2025 | 31.51 | 32 | 32 | 32.97 | 31.3 | 9.78M |
July 11, 2025 | 29.91 | 30.87 | 30.87 | 31.5 | 29.43 | 6.9M |
July 10, 2025 | 30.49 | 29.92 | 29.92 | 30.56 | 29.47 | 4.41M |
July 09, 2025 | 29.95 | 30.16 | 30.16 | 30.45 | 29.2 | 7.69M |
July 08, 2025 | 27.39 | 30 | 30 | 31.23 | 27.33 | 11.48M |
July 07, 2025 | 27.15 | 27.33 | 27.33 | 27.49 | 26.67 | 2.3M |