35.20
+0.31(+0.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 35 | 35.2 | 35.2 | 35.83 | 34.8 | 5.33M |
| September 11, 2025 | 34.42 | 34.89 | 34.89 | 35.35 | 34 | 5.9M |
| September 10, 2025 | 34.16 | 34.39 | 34.39 | 34.95 | 33.98 | 5.55M |
| September 09, 2025 | 32.47 | 34.16 | 34.16 | 34.7 | 31.9 | 9.41M |
| September 08, 2025 | 31.96 | 32.42 | 32.42 | 33.19 | 31.88 | 5.35M |
| September 05, 2025 | 31.75 | 31.95 | 31.95 | 32.31 | 31.19 | 4.4M |
| September 04, 2025 | 34.27 | 31.55 | 31.55 | 34.27 | 30.96 | 11.14M |
| September 03, 2025 | 35.24 | 34.28 | 34.28 | 35.68 | 34 | 5.28M |
| September 02, 2025 | 34.18 | 35.24 | 35.24 | 36.5 | 33.62 | 11.27M |
| September 01, 2025 | 35.5 | 34.18 | 34.18 | 35.89 | 34.08 | 8.56M |
| August 29, 2025 | 36.59 | 35.88 | 35.88 | 36.75 | 35.5 | 7.77M |
| August 28, 2025 | 35.38 | 36.32 | 36.32 | 36.34 | 34.8 | 9.83M |
| August 27, 2025 | 35.67 | 35.51 | 35.51 | 37.98 | 34.97 | 16.05M |
| August 26, 2025 | 34.02 | 35.55 | 35.55 | 36 | 33.83 | 16.65M |
| August 25, 2025 | 34.31 | 35.33 | 35.33 | 36.18 | 34.31 | 26.61M |
| August 22, 2025 | 30 | 32.89 | 32.89 | 32.89 | 29.91 | 14.85M |
| August 21, 2025 | 30.24 | 29.9 | 29.9 | 30.48 | 29.76 | 4.48M |
| August 20, 2025 | 29.79 | 30.23 | 30.23 | 30.23 | 29.52 | 3.82M |
| August 19, 2025 | 30 | 29.79 | 29.79 | 30.1 | 29.45 | 4.36M |
| August 18, 2025 | 30.1 | 30.01 | 30.01 | 30.49 | 29.85 | 4.89M |
| August 15, 2025 | 30.04 | 30.1 | 30.1 | 30.24 | 29.81 | 3.73M |
| August 14, 2025 | 30.26 | 30.04 | 30.04 | 30.7 | 29.88 | 2.96M |
| August 13, 2025 | 31.07 | 30.49 | 30.49 | 31.07 | 30.33 | 4.17M |
| August 12, 2025 | 31 | 31.08 | 31.08 | 31.33 | 30.64 | 3.46M |
| August 11, 2025 | 30.3 | 30.94 | 30.94 | 31.24 | 29.59 | 5.38M |
| August 08, 2025 | 32.4 | 30.38 | 30.38 | 32.66 | 30.27 | 9.03M |
| August 07, 2025 | 32.84 | 32.72 | 32.72 | 33.18 | 32.11 | 4.26M |
| August 06, 2025 | 32.83 | 32.81 | 32.81 | 33.25 | 32.22 | 3.66M |
| August 05, 2025 | 33.26 | 32.8 | 32.8 | 33.42 | 32.47 | 4.71M |
| August 04, 2025 | 31.16 | 33.25 | 33.25 | 33.5 | 31 | 8.45M |
| August 01, 2025 | 31.5 | 31.16 | 31.16 | 31.85 | 30.87 | 3.24M |
| July 31, 2025 | 30.85 | 31.29 | 31.29 | 31.66 | 30.66 | 4.05M |
| July 30, 2025 | 30.88 | 30.86 | 30.86 | 31.5 | 30.54 | 2.92M |
| July 29, 2025 | 31.47 | 31 | 31 | 31.6 | 30.73 | 3.49M |
| July 28, 2025 | 30.98 | 31.64 | 31.64 | 31.94 | 30.78 | 6.36M |
| July 25, 2025 | 29.36 | 30.61 | 30.61 | 30.68 | 29.28 | 5.31M |
| July 24, 2025 | 29.3 | 29.36 | 29.36 | 29.56 | 28.66 | 4.48M |
| July 23, 2025 | 30.34 | 29.39 | 29.39 | 30.61 | 29.14 | 5.49M |
| July 22, 2025 | 31.37 | 30.48 | 30.48 | 31.37 | 30.15 | 5.18M |
| July 21, 2025 | 32.15 | 31.37 | 31.37 | 32.15 | 31.22 | 4.21M |
| July 18, 2025 | 31.36 | 32.15 | 32.15 | 32.18 | 31.28 | 5.09M |
| July 17, 2025 | 31.83 | 31.54 | 31.54 | 31.96 | 31.28 | 3.87M |
| July 16, 2025 | 32.02 | 31.86 | 31.86 | 32.3 | 31.56 | 3.45M |
| July 15, 2025 | 31.8 | 32 | 32 | 32.25 | 31 | 6.1M |
| July 14, 2025 | 30.54 | 31.85 | 31.85 | 32.4 | 30.54 | 6.31M |
| July 11, 2025 | 30.45 | 30.75 | 30.75 | 31.31 | 30.34 | 2.93M |
| July 10, 2025 | 30.83 | 30.5 | 30.5 | 31.04 | 30.18 | 2.43M |
| July 09, 2025 | 31.41 | 30.84 | 30.84 | 31.58 | 30.73 | 2.51M |
| July 08, 2025 | 30.87 | 31.33 | 31.33 | 31.38 | 30.8 | 3.13M |
| July 07, 2025 | 30.7 | 30.84 | 30.84 | 31.48 | 30.3 | 3.15M |
| July 04, 2025 | 31.16 | 30.5 | 30.5 | 31.27 | 30.4 | 2.86M |
| July 03, 2025 | 31.22 | 31.35 | 31.35 | 32.3 | 30.92 | 4.89M |
| July 02, 2025 | 31.64 | 31.26 | 31.26 | 31.88 | 31 | 3.8M |
| July 01, 2025 | 31.44 | 31.45 | 31.45 | 32.22 | 30.87 | 3.86M |
| June 30, 2025 | 30.19 | 31.25 | 31.25 | 31.28 | 30.16 | 6.04M |
| June 27, 2025 | 30.1 | 30.19 | 30.19 | 30.3 | 29.64 | 2.57M |
| June 26, 2025 | 30.42 | 30.11 | 30.11 | 30.97 | 30.1 | 3.19M |
| June 25, 2025 | 30.68 | 30.4 | 30.4 | 31.17 | 30.14 | 3.42M |
| June 24, 2025 | 30.17 | 30.6 | 30.6 | 31.03 | 30.02 | 3.19M |
| June 23, 2025 | 30.3 | 30.02 | 30.02 | 30.72 | 29.77 | 4.66M |