33.50
-1.36(-3.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 34.81 | 33.5 | 33.5 | 34.85 | 33.33 | 21.12M |
| December 24, 2025 | 35.25 | 34.86 | 34.86 | 35.33 | 34.4 | 11.45M |
| December 23, 2025 | 36.04 | 35.11 | 35.11 | 36.07 | 34.58 | 19.07M |
| December 22, 2025 | 36.4 | 36.16 | 36.16 | 36.55 | 35.92 | 8.33M |
| December 19, 2025 | 36.14 | 36.52 | 36.52 | 37.02 | 36 | 9.35M |
| December 18, 2025 | 36.18 | 36.05 | 36.05 | 36.49 | 35.91 | 6.26M |
| December 17, 2025 | 35.7 | 36.53 | 36.53 | 36.56 | 35.68 | 9.64M |
| December 16, 2025 | 35.85 | 35.68 | 35.68 | 36.38 | 35.21 | 10.11M |
| December 15, 2025 | 36.2 | 35.83 | 35.83 | 36.55 | 35.53 | 13.52M |
| December 12, 2025 | 36.3 | 36.72 | 36.72 | 37.33 | 36 | 19.83M |
| December 11, 2025 | 36.71 | 35.75 | 35.75 | 37.5 | 35.52 | 16.18M |
| December 10, 2025 | 35.32 | 36.82 | 36.82 | 36.87 | 35.3 | 21.67M |
| December 09, 2025 | 35.07 | 35.26 | 35.26 | 35.69 | 34.9 | 11.44M |
| December 08, 2025 | 35.11 | 35.07 | 35.07 | 35.86 | 34.75 | 19.98M |
| December 05, 2025 | 34 | 35.15 | 35.15 | 35.29 | 33.84 | 16.95M |
| December 04, 2025 | 30.13 | 34.33 | 34.33 | 35.11 | 30.13 | 21.07M |
| December 03, 2025 | 32.9 | 34.2 | 34.2 | 34.53 | 32.6 | 28.49M |
| December 02, 2025 | 31.94 | 31.89 | 31.89 | 32.44 | 31.51 | 11.05M |
| December 01, 2025 | 31.34 | 32.09 | 32.09 | 32.18 | 31.28 | 15.31M |
| November 28, 2025 | 30.13 | 31.42 | 31.42 | 31.55 | 30.05 | 16.86M |
| November 27, 2025 | 30.5 | 30.12 | 30.12 | 31.08 | 30.11 | 12.49M |
| November 26, 2025 | 30 | 31.08 | 31.08 | 31.64 | 30 | 14.88M |
| November 25, 2025 | 30.42 | 29.91 | 29.91 | 30.7 | 29.84 | 10.68M |
| November 24, 2025 | 30.03 | 30.4 | 30.4 | 30.68 | 30.03 | 6.51M |
| November 21, 2025 | 30.11 | 30.1 | 30.1 | 30.35 | 29.65 | 8.6M |
| November 20, 2025 | 30.76 | 30.36 | 30.36 | 31.06 | 29.81 | 12.6M |
| November 19, 2025 | 30.74 | 30.78 | 30.78 | 30.91 | 30.18 | 6.57M |
| November 18, 2025 | 30.75 | 30.75 | 30.75 | 31.08 | 30.52 | 5.13M |
| November 17, 2025 | 31.28 | 30.75 | 30.75 | 31.32 | 30.57 | 8.85M |
| November 14, 2025 | 31.69 | 31.37 | 31.37 | 31.88 | 31.35 | 7.48M |
| November 13, 2025 | 31.98 | 31.96 | 31.96 | 32.46 | 31.7 | 8.12M |
| November 12, 2025 | 31.09 | 32.15 | 32.15 | 32.23 | 31.09 | 11.87M |
| November 11, 2025 | 31.49 | 31.64 | 31.64 | 32.29 | 31.3 | 12.12M |
| November 10, 2025 | 30.62 | 31.41 | 31.41 | 31.79 | 30.54 | 13.18M |
| November 07, 2025 | 31.09 | 30.38 | 30.38 | 31.15 | 30.35 | 8.48M |
| November 06, 2025 | 30.57 | 31.22 | 31.22 | 31.55 | 30.55 | 11.36M |
| November 05, 2025 | 30.29 | 30.55 | 30.55 | 31.16 | 29.98 | 9.4M |
| November 04, 2025 | 31.6 | 30.58 | 30.58 | 31.69 | 30.33 | 15.22M |
| November 03, 2025 | 30.82 | 31.53 | 31.53 | 32.1 | 30.6 | 22.31M |
| October 31, 2025 | 29.95 | 30.83 | 30.83 | 31.4 | 29.91 | 28.4M |
| October 30, 2025 | 30.36 | 29.09 | 29.09 | 30.69 | 28.6 | 24.65M |
| October 29, 2025 | 29.96 | 30.44 | 30.44 | 30.52 | 29.56 | 11.01M |
| October 28, 2025 | 30.38 | 30.06 | 30.06 | 30.49 | 29.97 | 6.19M |
| October 27, 2025 | 30.83 | 30.52 | 30.52 | 30.97 | 30.3 | 12.46M |
| October 24, 2025 | 29.69 | 30.15 | 30.15 | 30.28 | 29.6 | 10.52M |
| October 23, 2025 | 29.7 | 29.9 | 29.65 | 29.94 | 29.4 | 6.78M |
| October 22, 2025 | 29.84 | 29.77 | 29.52 | 29.98 | 29.41 | 7.04M |
| October 21, 2025 | 29 | 30.01 | 30.01 | 30.23 | 29 | 11.14M |
| October 20, 2025 | 29.24 | 29.35 | 29.35 | 29.68 | 28.9 | 9.47M |
| October 17, 2025 | 29 | 29.11 | 29.11 | 29.11 | 28.47 | 12.59M |
| October 16, 2025 | 30.05 | 29.06 | 29.06 | 30.1 | 28.9 | 12.66M |
| October 15, 2025 | 29 | 30.11 | 30.11 | 30.13 | 28.71 | 19.79M |
| October 14, 2025 | 29 | 28.83 | 28.83 | 29.5 | 28.75 | 14.46M |
| October 13, 2025 | 27.95 | 29.05 | 29.05 | 29.22 | 27.89 | 15.84M |
| October 10, 2025 | 29.5 | 29.38 | 29.38 | 29.74 | 29.02 | 17.02M |
| October 09, 2025 | 30.7 | 29.66 | 29.66 | 30.72 | 29.21 | 27.63M |
| September 30, 2025 | 31.25 | 30.77 | 30.77 | 31.27 | 30.6 | 16.03M |
| September 29, 2025 | 30.6 | 31.25 | 31.25 | 31.25 | 30.44 | 10.28M |
| September 26, 2025 | 32.43 | 30.73 | 30.73 | 32.5 | 30.71 | 23.52M |
| September 25, 2025 | 33.03 | 32.85 | 32.85 | 34.36 | 32.67 | 10.49M |