34.06
+0.65(+1.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 33.98 | 34.06 | 34.06 | 34.34 | 33 | 17.08M |
| September 29, 2025 | 32.11 | 33.41 | 33.41 | 33.41 | 31.76 | 14.18M |
| September 26, 2025 | 30.45 | 30.37 | 30.37 | 31.16 | 29.85 | 10.1M |
| September 25, 2025 | 33.29 | 30.45 | 30.45 | 34.07 | 30.08 | 21.3M |
| September 24, 2025 | 32.14 | 33.3 | 33.3 | 33.54 | 32.14 | 14.2M |
| September 23, 2025 | 32.24 | 32.3 | 32.3 | 32.51 | 30.9 | 14.84M |
| September 22, 2025 | 31.21 | 31.66 | 31.66 | 32.32 | 31.01 | 28.27M |
| September 19, 2025 | 28.61 | 31.24 | 31.24 | 31.24 | 28.61 | 30.36M |
| September 18, 2025 | 29.45 | 28.4 | 28.4 | 31.9 | 27.88 | 32.31M |
| September 17, 2025 | 29.34 | 29.46 | 29.46 | 30.1 | 29.14 | 6.56M |
| September 16, 2025 | 31.01 | 29.77 | 29.77 | 31.04 | 29.43 | 7.84M |
| September 15, 2025 | 30.4 | 29.69 | 29.69 | 30.4 | 29.56 | 6.2M |
| September 12, 2025 | 30.55 | 30.41 | 30.41 | 31.01 | 30.1 | 7.26M |
| September 11, 2025 | 30.3 | 30.69 | 30.69 | 31.41 | 30.11 | 9.58M |
| September 10, 2025 | 30.32 | 30.23 | 30.23 | 30.77 | 29.91 | 7.03M |
| September 09, 2025 | 29.01 | 30.35 | 30.35 | 31.17 | 28.72 | 14.39M |
| September 08, 2025 | 29.91 | 29.17 | 29.17 | 29.99 | 28.93 | 6.05M |
| September 05, 2025 | 27.8 | 29.64 | 29.64 | 29.98 | 27.42 | 10.63M |
| September 04, 2025 | 28.25 | 27.85 | 27.85 | 28.38 | 27.69 | 3.66M |
| September 03, 2025 | 29.06 | 28.23 | 28.23 | 29.5 | 28.07 | 4.62M |
| September 02, 2025 | 29.03 | 28.79 | 28.79 | 29.14 | 28.51 | 4.92M |
| September 01, 2025 | 29.4 | 29.13 | 29.13 | 29.41 | 28.8 | 4.32M |
| August 29, 2025 | 29.4 | 29.28 | 29.28 | 29.61 | 29.15 | 4.57M |
| August 28, 2025 | 29.12 | 29.4 | 29.4 | 29.4 | 28.36 | 8.59M |
| August 27, 2025 | 31.24 | 29.12 | 29.12 | 31.37 | 29.02 | 15.02M |
| August 26, 2025 | 31.22 | 31.26 | 31.26 | 31.88 | 31.13 | 6.45M |
| August 25, 2025 | 30.74 | 31.57 | 31.57 | 31.69 | 30.66 | 11.57M |
| August 22, 2025 | 29.88 | 30.33 | 30.33 | 30.88 | 29.68 | 6.91M |
| August 21, 2025 | 29.77 | 29.68 | 29.68 | 30.5 | 29.63 | 5.7M |
| August 20, 2025 | 29.25 | 29.98 | 29.98 | 31 | 29.05 | 9.08M |
| August 19, 2025 | 29.11 | 29.22 | 29.22 | 29.43 | 28.9 | 7.38M |
| August 18, 2025 | 30.38 | 29.26 | 29.26 | 30.38 | 28.82 | 15.42M |
| August 15, 2025 | 31.21 | 30.46 | 30.46 | 31.38 | 30 | 9.28M |
| August 14, 2025 | 32.17 | 31.2 | 31.2 | 32.4 | 31.2 | 7.1M |
| August 13, 2025 | 31.83 | 32.02 | 32.02 | 32.7 | 31.61 | 10.29M |
| August 12, 2025 | 29.61 | 31.3 | 31.3 | 31.66 | 29.5 | 11.27M |
| August 11, 2025 | 29.68 | 29.83 | 29.83 | 30.12 | 29.26 | 4.77M |
| August 08, 2025 | 29.46 | 29.68 | 29.68 | 29.69 | 28.61 | 5.63M |
| August 07, 2025 | 30.28 | 29.45 | 29.45 | 30.28 | 29.38 | 5.48M |
| August 06, 2025 | 29.78 | 30.28 | 30.28 | 30.36 | 29.55 | 5.39M |
| August 05, 2025 | 29.56 | 29.61 | 29.61 | 29.84 | 29.32 | 4.48M |
| August 04, 2025 | 29.82 | 29.6 | 29.6 | 30.1 | 29.24 | 6.2M |
| August 01, 2025 | 29.99 | 30.22 | 30.22 | 30.44 | 29.67 | 4.74M |
| July 31, 2025 | 30.37 | 30.04 | 30.04 | 30.44 | 29.81 | 5.91M |
| July 30, 2025 | 29.69 | 30.33 | 30.33 | 30.94 | 29.69 | 7.98M |
| July 29, 2025 | 29.34 | 29.84 | 29.84 | 29.85 | 29.24 | 6.87M |
| July 28, 2025 | 28.15 | 29.34 | 29.34 | 29.8 | 27.95 | 11.04M |
| July 25, 2025 | 28.3 | 28.15 | 28.15 | 28.56 | 27.98 | 6.02M |
| July 24, 2025 | 28.28 | 28.33 | 28.33 | 28.4 | 28 | 4.4M |
| July 23, 2025 | 28.13 | 28.34 | 28.34 | 28.65 | 28.09 | 6.57M |
| July 22, 2025 | 28.17 | 28.14 | 28.14 | 28.5 | 28.02 | 3.86M |
| July 21, 2025 | 28.1 | 28.16 | 28.16 | 28.31 | 28.03 | 3.45M |
| July 18, 2025 | 28.2 | 28.03 | 28.03 | 28.21 | 27.84 | 2.79M |
| July 17, 2025 | 28.03 | 28.1 | 28.1 | 28.23 | 28 | 3.66M |
| July 16, 2025 | 27.79 | 28.19 | 28.19 | 28.7 | 27.5 | 5.61M |
| July 15, 2025 | 28.11 | 27.79 | 27.79 | 28.32 | 27.42 | 6.78M |
| July 14, 2025 | 29.39 | 28.42 | 28.42 | 29.52 | 28.26 | 8.07M |
| July 11, 2025 | 28.2 | 28.25 | 28.25 | 28.63 | 28.03 | 5.39M |
| July 10, 2025 | 28.03 | 28.2 | 28.2 | 28.27 | 27.9 | 3.2M |
| July 09, 2025 | 28.2 | 28.07 | 28.07 | 28.47 | 28.01 | 4.4M |