38.25
-2.28(-5.63%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 40.17 | 38.25 | 38.25 | 40.57 | 38.25 | 9.18M |
September 25, 2025 | 41.5 | 40.53 | 40.53 | 42.16 | 40.36 | 7.79M |
September 24, 2025 | 39.55 | 41.6 | 41.6 | 41.88 | 39.2 | 7.96M |
September 23, 2025 | 41.02 | 40.19 | 40.19 | 42.51 | 39.07 | 10.46M |
September 22, 2025 | 40.4 | 40.29 | 40.29 | 40.78 | 39.75 | 5.04M |
September 19, 2025 | 40.26 | 40.41 | 40.41 | 41.5 | 40.18 | 6.34M |
September 18, 2025 | 40.52 | 40.8 | 40.8 | 42.45 | 40 | 10.65M |
September 17, 2025 | 40.64 | 40.62 | 40.62 | 41.84 | 40.28 | 7.14M |
September 16, 2025 | 40.81 | 40.69 | 40.69 | 41.54 | 39.81 | 7.23M |
September 15, 2025 | 42.68 | 41.09 | 41.09 | 43.22 | 40.9 | 8.94M |
September 12, 2025 | 43.51 | 43 | 43 | 44.46 | 42.12 | 10.78M |
September 11, 2025 | 39.6 | 42.09 | 42.09 | 42.73 | 39.47 | 8.69M |
September 10, 2025 | 39.56 | 39.88 | 39.88 | 40.69 | 39.44 | 5.57M |
September 09, 2025 | 40.68 | 39.46 | 39.46 | 40.98 | 38.92 | 6.15M |
September 08, 2025 | 40.82 | 40.76 | 40.76 | 41.5 | 40.26 | 6.05M |
September 05, 2025 | 38.07 | 41 | 41 | 41.28 | 37.86 | 10.24M |
September 04, 2025 | 42.33 | 38.26 | 38.26 | 42.33 | 37.4 | 11.43M |
September 03, 2025 | 41.62 | 41.5 | 41.5 | 42.75 | 41.3 | 5.67M |
September 02, 2025 | 44 | 41.55 | 41.55 | 45 | 41.38 | 9.48M |
September 01, 2025 | 44.19 | 44.19 | 44.19 | 44.59 | 43.24 | 7.69M |
August 29, 2025 | 44.5 | 44.09 | 44.09 | 45.68 | 43.61 | 8.28M |
August 28, 2025 | 43.83 | 44.4 | 44.4 | 44.74 | 42.83 | 9.52M |
August 27, 2025 | 44.42 | 43.04 | 43.04 | 45.57 | 43.01 | 8.35M |
August 26, 2025 | 43.9 | 44.4 | 44.4 | 45.45 | 43.56 | 8.8M |
August 25, 2025 | 46 | 44.04 | 44.04 | 46.29 | 43.21 | 14.75M |
August 22, 2025 | 44.78 | 45.77 | 45.77 | 46.82 | 44.78 | 8.15M |
August 21, 2025 | 46.5 | 45.09 | 45.09 | 47.1 | 44.66 | 8.37M |
August 20, 2025 | 47 | 46.95 | 46.95 | 47.83 | 45.88 | 8.77M |
August 19, 2025 | 48.95 | 47.83 | 47.83 | 49.96 | 47.4 | 10.61M |
August 18, 2025 | 47.9 | 48.56 | 48.56 | 49.65 | 46.93 | 11.65M |
August 15, 2025 | 45.01 | 47.01 | 47.01 | 47.31 | 44.42 | 9.5M |
August 14, 2025 | 48 | 45.12 | 45.12 | 48.23 | 44.88 | 14.28M |
August 13, 2025 | 47.51 | 48.39 | 48.39 | 49.05 | 47.21 | 11.11M |
August 12, 2025 | 47.86 | 47.5 | 47.5 | 48.07 | 46.51 | 10.04M |
August 11, 2025 | 46.7 | 48.07 | 48.07 | 48.71 | 46 | 14.4M |
August 08, 2025 | 43.38 | 45.81 | 45.81 | 46.6 | 42.45 | 16.6M |
August 07, 2025 | 44.27 | 43.42 | 43.42 | 45.6 | 43.16 | 9.02M |
August 06, 2025 | 44.36 | 44.6 | 44.6 | 46 | 43.67 | 9.77M |
August 05, 2025 | 48.02 | 44.61 | 44.61 | 48.02 | 43.05 | 14.77M |
August 04, 2025 | 46.17 | 45.94 | 45.94 | 46.59 | 43.23 | 14.09M |
August 01, 2025 | 47 | 46.17 | 46.17 | 48.88 | 44.94 | 14.49M |
July 31, 2025 | 45.05 | 47.69 | 47.69 | 51 | 44.38 | 22.65M |
July 30, 2025 | 44.3 | 44.6 | 44.6 | 45.54 | 43.2 | 11.26M |
July 29, 2025 | 41.5 | 44.32 | 44.32 | 44.99 | 41.25 | 14.23M |
July 28, 2025 | 40 | 41.24 | 41.24 | 43.15 | 39.53 | 13.69M |
July 25, 2025 | 39 | 38.3 | 38.3 | 39.21 | 37.51 | 6.03M |
July 24, 2025 | 36.71 | 38.68 | 38.68 | 39.82 | 36.68 | 8.9M |
July 23, 2025 | 37.19 | 36.84 | 36.84 | 37.23 | 36.62 | 3.05M |
July 22, 2025 | 37.58 | 37.15 | 37.15 | 37.86 | 36.84 | 4.15M |
July 21, 2025 | 36.68 | 37.41 | 37.41 | 37.52 | 36.51 | 4.44M |
July 18, 2025 | 36.78 | 36.81 | 36.81 | 37.89 | 36.5 | 5.86M |
July 17, 2025 | 36.38 | 36.7 | 36.7 | 37.17 | 36.38 | 3.65M |
July 16, 2025 | 37.15 | 36.62 | 36.62 | 37.4 | 36.4 | 2.85M |
July 15, 2025 | 38.02 | 37.15 | 37.15 | 38.24 | 36.33 | 4.77M |
July 14, 2025 | 38.17 | 38.15 | 38.15 | 38.84 | 38.01 | 2.71M |
July 11, 2025 | 38.15 | 38.17 | 38.17 | 38.5 | 37.85 | 2.47M |
July 10, 2025 | 38.13 | 38.2 | 38.2 | 38.42 | 37.52 | 3.73M |
July 09, 2025 | 41.68 | 38.12 | 38.12 | 42.32 | 38.09 | 9.93M |
July 08, 2025 | 40.85 | 41.49 | 41.49 | 42.35 | 40.85 | 4.09M |
July 07, 2025 | 41.87 | 41.02 | 41.02 | 43.5 | 41.01 | 5.25M |