35.01
-0.07(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 35.55 | 35.01 | 35.01 | 35.55 | 34.81 | 57.26M |
| October 23, 2025 | 34.64 | 35.08 | 35.08 | 35.15 | 34.29 | 43.71M |
| October 22, 2025 | 35 | 34.64 | 34.64 | 35.17 | 34.5 | 43.2M |
| October 21, 2025 | 34.62 | 35.09 | 35.09 | 35.24 | 34.4 | 52.51M |
| October 20, 2025 | 34.8 | 34.96 | 34.96 | 35.66 | 34.3 | 62.57M |
| October 17, 2025 | 35.38 | 34.39 | 34.39 | 36.66 | 34.38 | 85.99M |
| October 16, 2025 | 34.06 | 36.09 | 36.09 | 37.29 | 33.46 | 134.03M |
| October 15, 2025 | 34 | 34.17 | 34.17 | 34.32 | 33.47 | 41.63M |
| October 14, 2025 | 35.28 | 34 | 34 | 35.56 | 34 | 63.22M |
| October 13, 2025 | 33 | 35.32 | 35.32 | 35.72 | 33 | 63.8M |
| October 10, 2025 | 36.4 | 35.08 | 35.08 | 36.4 | 35.01 | 72.74M |
| October 09, 2025 | 36.14 | 36.79 | 36.79 | 37.15 | 35.8 | 84.3M |
| September 30, 2025 | 36.48 | 36.14 | 36.14 | 36.88 | 35.96 | 65.72M |
| September 29, 2025 | 35.91 | 35.67 | 35.67 | 36 | 35.08 | 56.96M |
| September 26, 2025 | 36.9 | 35.41 | 35.41 | 37.01 | 35.41 | 107.71M |
| September 25, 2025 | 37 | 37.46 | 37.46 | 38.38 | 36.71 | 102.79M |
| September 24, 2025 | 36.92 | 37.21 | 37.21 | 37.5 | 36.37 | 99.85M |
| September 23, 2025 | 39.3 | 37.14 | 37.14 | 39.39 | 36.99 | 146.55M |
| September 22, 2025 | 39.5 | 39.8 | 39.8 | 40.32 | 38.98 | 120.7M |
| September 19, 2025 | 39.39 | 39.24 | 39.24 | 39.91 | 38.8 | 134.95M |
| September 18, 2025 | 38.5 | 39.25 | 39.25 | 40.94 | 37.9 | 210.97M |
| September 17, 2025 | 39 | 38.48 | 38.48 | 39.03 | 38 | 118.95M |
| September 16, 2025 | 37.86 | 39.18 | 39.18 | 39.48 | 37.38 | 151.78M |
| September 15, 2025 | 37 | 37.65 | 37.65 | 38.22 | 36.8 | 114.48M |
| September 12, 2025 | 37.57 | 37.19 | 37.19 | 38.2 | 37.09 | 148.94M |
| September 11, 2025 | 35.55 | 37.25 | 37.25 | 37.28 | 35.04 | 160.85M |
| September 10, 2025 | 34.9 | 35.17 | 35.17 | 35.49 | 34.59 | 83.1M |
| September 09, 2025 | 35.96 | 34.68 | 34.68 | 36.02 | 34.65 | 86.8M |
| September 08, 2025 | 35.65 | 36.05 | 36.05 | 36.36 | 35.3 | 97.04M |
| September 05, 2025 | 34.63 | 35.64 | 35.64 | 35.84 | 34.03 | 118.58M |
| September 04, 2025 | 36.22 | 34.56 | 34.56 | 36.58 | 33.71 | 142.41M |
| September 03, 2025 | 37.83 | 36.33 | 36.33 | 38 | 36.1 | 132.37M |
| September 02, 2025 | 40.3 | 37.82 | 37.82 | 40.3 | 37.51 | 194.7M |
| September 01, 2025 | 41.16 | 40.92 | 40.92 | 42.28 | 39.68 | 193.09M |
| August 29, 2025 | 44.09 | 41.44 | 41.44 | 44.1 | 41.41 | 234.5M |
| August 28, 2025 | 40.53 | 44.1 | 44.1 | 45.43 | 40.3 | 318.02M |
| August 27, 2025 | 41.09 | 41.3 | 41.3 | 43.5 | 40.77 | 379.07M |
| August 26, 2025 | 37.29 | 40.27 | 40.27 | 40.27 | 36.73 | 133.51M |
| August 25, 2025 | 37.5 | 36.61 | 36.61 | 38.54 | 36.3 | 255.29M |
| August 22, 2025 | 35.06 | 36.09 | 36.09 | 37.5 | 34.6 | 240.12M |
| August 21, 2025 | 34.95 | 34.18 | 34.18 | 35.1 | 34 | 122.91M |
| August 20, 2025 | 33.88 | 34.92 | 34.92 | 35.32 | 33.66 | 187.96M |
| August 19, 2025 | 33.8 | 34.16 | 34.16 | 35.68 | 33.48 | 253.11M |
| August 18, 2025 | 32.6 | 33.79 | 33.79 | 34.23 | 32.6 | 219.08M |
| August 15, 2025 | 31.5 | 32.27 | 32.27 | 32.56 | 31.5 | 95.66M |
| August 14, 2025 | 32 | 31.8 | 31.8 | 33 | 31.7 | 113.13M |
| August 13, 2025 | 31.79 | 32.27 | 32.27 | 32.7 | 31.47 | 129.76M |
| August 12, 2025 | 31.51 | 31.75 | 31.75 | 32.2 | 31.01 | 87.87M |
| August 11, 2025 | 30.88 | 31.47 | 31.47 | 31.49 | 30.5 | 74.12M |
| August 08, 2025 | 32.18 | 31.34 | 31.34 | 32.25 | 31.32 | 71.66M |
| August 07, 2025 | 32.58 | 32.11 | 32.11 | 32.65 | 32.08 | 75.5M |
| August 06, 2025 | 32 | 32.58 | 32.58 | 32.93 | 31.75 | 100.01M |
| August 05, 2025 | 31.97 | 32.03 | 32.03 | 32.09 | 31.61 | 60.37M |
| August 04, 2025 | 31.33 | 32.06 | 32.06 | 32.3 | 31.23 | 57.08M |
| August 01, 2025 | 32.83 | 31.77 | 31.77 | 32.83 | 31.5 | 88.38M |
| July 31, 2025 | 31.21 | 32.45 | 32.45 | 33 | 31.2 | 152.45M |
| July 30, 2025 | 31.98 | 31.41 | 31.41 | 32.02 | 31.26 | 76.41M |
| July 29, 2025 | 32.26 | 32.27 | 32.27 | 33.11 | 31.9 | 104.17M |
| July 28, 2025 | 33.88 | 32.77 | 32.77 | 34.25 | 32.4 | 194.61M |
| July 25, 2025 | 31.58 | 32.4 | 32.4 | 32.6 | 31.43 | 160.31M |