36.78
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 36.9 | 36.78 | 36.78 | 36.91 | 36.31 | 14.24M |
| December 24, 2025 | 34.98 | 36.78 | 36.78 | 36.88 | 34.91 | 31.78M |
| December 23, 2025 | 35.38 | 34.85 | 34.85 | 35.58 | 34.68 | 12.56M |
| December 22, 2025 | 34.47 | 35.4 | 35.4 | 35.49 | 34.45 | 16.05M |
| December 19, 2025 | 34.23 | 34.47 | 34.47 | 34.67 | 34 | 10.71M |
| December 18, 2025 | 34.11 | 33.95 | 33.95 | 34.27 | 33.85 | 8.44M |
| December 17, 2025 | 33.52 | 34.46 | 34.46 | 34.54 | 33.42 | 12.91M |
| December 16, 2025 | 34.1 | 33.5 | 33.5 | 34.19 | 33.05 | 13.33M |
| December 15, 2025 | 34.51 | 34.25 | 34.25 | 34.6 | 34.18 | 8.85M |
| December 12, 2025 | 34.18 | 34.82 | 34.82 | 35 | 34.1 | 15.54M |
| December 11, 2025 | 35.29 | 34.18 | 34.18 | 35.38 | 34.15 | 19.09M |
| December 10, 2025 | 35.81 | 35.24 | 35.24 | 35.94 | 34.73 | 18.48M |
| December 09, 2025 | 35.49 | 36.08 | 36.08 | 36.37 | 35.38 | 25.81M |
| December 08, 2025 | 35.55 | 35.52 | 35.52 | 35.96 | 34.84 | 18.96M |
| December 05, 2025 | 35.22 | 35.27 | 35.27 | 35.3 | 34.55 | 15.04M |
| December 04, 2025 | 35.22 | 35.02 | 35.02 | 35.36 | 34.66 | 9.02M |
| December 03, 2025 | 35 | 35.3 | 35.3 | 35.49 | 34.92 | 13.58M |
| December 02, 2025 | 35.37 | 34.99 | 34.99 | 35.55 | 34.82 | 12.98M |
| December 01, 2025 | 36 | 35.37 | 35.37 | 36.3 | 35.12 | 25.17M |
| November 28, 2025 | 34.88 | 36.33 | 36.33 | 36.55 | 34.88 | 25.28M |
| November 27, 2025 | 35.3 | 34.82 | 34.82 | 36.07 | 34.7 | 13.86M |
| November 26, 2025 | 35.22 | 35.35 | 35.35 | 35.86 | 35.15 | 11.97M |
| November 25, 2025 | 34.76 | 35.35 | 35.35 | 36.17 | 34.75 | 17.22M |
| November 24, 2025 | 34.2 | 34.26 | 34.26 | 34.57 | 33.83 | 10.03M |
| November 21, 2025 | 34.36 | 33.82 | 33.82 | 34.79 | 33.81 | 16.24M |
| November 20, 2025 | 35.91 | 34.94 | 34.94 | 36.25 | 34.88 | 10.46M |
| November 19, 2025 | 35.99 | 35.3 | 35.3 | 36.58 | 35.01 | 17.6M |
| November 18, 2025 | 35.49 | 36.04 | 36.04 | 36.95 | 35.49 | 37.86M |
| November 17, 2025 | 35.15 | 34.8 | 34.8 | 35.44 | 34.2 | 16.53M |
| November 14, 2025 | 35.2 | 34.98 | 34.98 | 35.69 | 34.96 | 15.93M |
| November 13, 2025 | 35.73 | 35.79 | 35.79 | 36.13 | 35.37 | 21.2M |
| November 12, 2025 | 35.93 | 35.84 | 35.84 | 36.75 | 35.57 | 16.65M |
| November 11, 2025 | 37.6 | 36.05 | 36.05 | 37.8 | 35.91 | 22.69M |
| November 10, 2025 | 38.6 | 37.48 | 37.48 | 38.71 | 36.9 | 30.05M |
| November 07, 2025 | 39.13 | 38.7 | 38.7 | 39.55 | 38.62 | 21.55M |
| November 06, 2025 | 38.95 | 39.69 | 39.69 | 40.2 | 38.93 | 35.81M |
| November 05, 2025 | 37.2 | 38.48 | 38.48 | 38.95 | 36.62 | 25.15M |
| November 04, 2025 | 38.7 | 37.85 | 37.85 | 39.2 | 37.44 | 24.37M |
| November 03, 2025 | 38.17 | 38.61 | 38.61 | 38.99 | 37.2 | 30.35M |
| October 31, 2025 | 39.01 | 38.19 | 38.19 | 39.49 | 37.84 | 31.49M |
| October 30, 2025 | 40.48 | 39 | 39 | 40.81 | 38.98 | 35.99M |
| October 29, 2025 | 41.31 | 40.65 | 40.65 | 42.38 | 40.36 | 34.23M |
| October 28, 2025 | 41.82 | 41.45 | 41.45 | 42.82 | 40.73 | 51.33M |
| October 27, 2025 | 41.68 | 42 | 42 | 43.67 | 41.28 | 66.7M |
| October 24, 2025 | 37.96 | 39.7 | 39.7 | 39.75 | 37.54 | 50.1M |
| October 23, 2025 | 37.04 | 37.28 | 37.28 | 37.7 | 36.15 | 38.84M |
| October 22, 2025 | 35.79 | 35.86 | 35.86 | 36.3 | 35.38 | 17.41M |
| October 21, 2025 | 35.18 | 36.1 | 36.1 | 36.79 | 35.09 | 37.87M |
| October 20, 2025 | 33.85 | 35.19 | 35.19 | 35.82 | 33.6 | 36.91M |
| October 17, 2025 | 36.16 | 33.45 | 33.45 | 36.36 | 33.35 | 41.02M |
| October 16, 2025 | 37.22 | 36.35 | 36.35 | 37.45 | 36.01 | 30.46M |
| October 15, 2025 | 34.53 | 36.65 | 36.65 | 36.65 | 34.25 | 40.08M |
| October 14, 2025 | 36 | 34.36 | 34.36 | 36.9 | 34.1 | 32.79M |
| October 13, 2025 | 33.11 | 35.49 | 35.49 | 35.88 | 33.01 | 40.64M |
| October 10, 2025 | 35.5 | 34.59 | 34.59 | 35.78 | 34.43 | 28.21M |
| October 09, 2025 | 35.2 | 35.84 | 35.84 | 36.18 | 35.06 | 25.44M |
| September 30, 2025 | 35.85 | 35.16 | 35.16 | 36.1 | 34.93 | 25.54M |
| September 29, 2025 | 35.23 | 35.86 | 35.86 | 36.15 | 35.09 | 17.71M |
| September 26, 2025 | 36.61 | 35.22 | 35.22 | 37.3 | 35.13 | 26.31M |
| September 25, 2025 | 36.35 | 36.73 | 36.73 | 37.53 | 35.92 | 33.93M |