37.73
+0.94(+2.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 36.73 | 36.79 | 36.79 | 36.85 | 36.34 | 9.86M |
| December 23, 2025 | 37.75 | 36.8 | 36.8 | 37.76 | 36.72 | 12.17M |
| December 22, 2025 | 38 | 37.76 | 37.76 | 38.32 | 37.7 | 13.72M |
| December 19, 2025 | 38.3 | 38.01 | 38.01 | 39.06 | 37.29 | 21.19M |
| December 18, 2025 | 36.54 | 37.84 | 37.84 | 37.94 | 36.5 | 15.7M |
| December 17, 2025 | 35.85 | 36.68 | 36.68 | 36.78 | 35.78 | 9.94M |
| December 16, 2025 | 35.88 | 35.8 | 35.8 | 36.1 | 35.58 | 3.84M |
| December 15, 2025 | 35.55 | 35.98 | 35.98 | 36.11 | 35.55 | 4.98M |
| December 12, 2025 | 35.13 | 35.76 | 35.76 | 35.79 | 35.06 | 6.52M |
| December 11, 2025 | 35.7 | 35.15 | 35.15 | 35.75 | 35.14 | 4.81M |
| December 10, 2025 | 35.81 | 35.68 | 35.68 | 35.83 | 35.45 | 3.76M |
| December 09, 2025 | 35.8 | 35.62 | 35.62 | 36 | 35.53 | 4.16M |
| December 08, 2025 | 36.22 | 35.84 | 35.84 | 36.25 | 35.83 | 4.56M |
| December 05, 2025 | 36.07 | 36.14 | 36.14 | 36.19 | 35.7 | 4.68M |
| December 04, 2025 | 35.71 | 36.19 | 36.19 | 36.22 | 35.71 | 3.46M |
| December 03, 2025 | 35.74 | 36.03 | 36.03 | 36.25 | 35.71 | 4.6M |
| December 02, 2025 | 36.04 | 35.82 | 35.82 | 36.15 | 35.61 | 4.18M |
| December 01, 2025 | 35.59 | 36.25 | 36.25 | 36.31 | 35.35 | 6.9M |
| November 28, 2025 | 35.71 | 35.7 | 35.7 | 35.9 | 35.52 | 2.96M |
| November 27, 2025 | 35.94 | 35.7 | 35.7 | 35.98 | 35.47 | 5.77M |
| November 26, 2025 | 35.67 | 35.94 | 35.94 | 36.11 | 35.55 | 5.63M |
| November 25, 2025 | 35.69 | 35.67 | 35.67 | 35.91 | 35.52 | 5.01M |
| November 24, 2025 | 35.3 | 35.72 | 35.72 | 35.85 | 35.03 | 8.51M |
| November 21, 2025 | 35.38 | 35.15 | 35.15 | 35.8 | 35.13 | 10.85M |
| November 20, 2025 | 35.38 | 35.52 | 35.52 | 35.85 | 35.33 | 6.62M |
| November 19, 2025 | 35.35 | 35.28 | 35.28 | 35.42 | 35.15 | 4.12M |
| November 18, 2025 | 35.5 | 35.35 | 35.35 | 35.61 | 35.3 | 4.59M |
| November 17, 2025 | 36.1 | 35.59 | 35.59 | 36.26 | 35.36 | 6.07M |
| November 14, 2025 | 36.36 | 36.21 | 36.21 | 36.85 | 36.21 | 5.14M |
| November 13, 2025 | 36.42 | 36.49 | 36.49 | 36.59 | 36.22 | 7.2M |
| November 12, 2025 | 36.39 | 36.49 | 36.49 | 36.85 | 36.33 | 7.14M |
| November 11, 2025 | 35.97 | 36.49 | 36.49 | 36.49 | 35.82 | 10.16M |
| November 10, 2025 | 35.5 | 35.97 | 35.97 | 36.18 | 35.42 | 10.1M |
| November 07, 2025 | 35.07 | 35.47 | 35.47 | 35.52 | 35 | 9.1M |
| November 06, 2025 | 35.04 | 35.2 | 35.2 | 35.2 | 34.86 | 6.91M |
| November 05, 2025 | 34.99 | 35.02 | 35.02 | 35.17 | 34.8 | 6.37M |
| November 04, 2025 | 35.42 | 35.12 | 35.12 | 35.46 | 35.01 | 6.87M |
| November 03, 2025 | 36.19 | 35.47 | 35.47 | 36.24 | 35.21 | 11.09M |
| October 31, 2025 | 35.92 | 36.03 | 36.03 | 36.43 | 35.71 | 9.43M |
| October 30, 2025 | 36.81 | 35.92 | 35.92 | 36.81 | 35.72 | 8.27M |
| October 29, 2025 | 35.65 | 35.93 | 35.93 | 36 | 35.3 | 10.02M |
| October 28, 2025 | 35.63 | 35.66 | 35.66 | 35.78 | 35.4 | 9.23M |
| October 27, 2025 | 36.74 | 35.8 | 35.8 | 36.74 | 35.08 | 34.2M |
| October 24, 2025 | 36.81 | 37.11 | 37.11 | 37.14 | 36.73 | 5.63M |
| October 23, 2025 | 36.68 | 36.95 | 36.95 | 36.95 | 36.38 | 4.72M |
| October 22, 2025 | 36.63 | 36.68 | 36.68 | 36.92 | 36.55 | 4.67M |
| October 21, 2025 | 36.69 | 36.67 | 36.67 | 36.97 | 36.51 | 6.56M |
| October 20, 2025 | 37.15 | 36.65 | 36.65 | 37.33 | 36.41 | 9.66M |
| October 17, 2025 | 38.01 | 37.11 | 37.11 | 38.28 | 36.95 | 12.75M |
| October 16, 2025 | 38.03 | 38.07 | 38.07 | 38.77 | 37.88 | 7.99M |
| October 15, 2025 | 37.79 | 38 | 38 | 38.05 | 37.55 | 6.69M |
| October 14, 2025 | 37.83 | 37.75 | 37.75 | 38.55 | 37.65 | 8.58M |
| October 13, 2025 | 37.89 | 37.75 | 37.75 | 38.15 | 37.57 | 9.22M |
| October 10, 2025 | 38.92 | 38.96 | 38.76 | 39.25 | 38.74 | 7.23M |
| October 09, 2025 | 39.03 | 38.96 | 38.76 | 39.06 | 38.51 | 8.31M |
| September 30, 2025 | 38.65 | 39.01 | 39.01 | 39.21 | 38.28 | 8.21M |
| September 29, 2025 | 38.28 | 38.61 | 38.61 | 38.65 | 38.02 | 9.36M |
| September 26, 2025 | 37.96 | 38.27 | 38.27 | 38.58 | 37.68 | 10.99M |
| September 25, 2025 | 38 | 37.99 | 37.99 | 38.19 | 37.58 | 7.86M |
| September 24, 2025 | 37.45 | 38 | 38 | 38.05 | 37.45 | 7.72M |