33.27
+0.46(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 33.22 | 33.27 | 33.27 | 33.32 | 33.02 | 2.17M |
| October 23, 2025 | 31.9 | 32.81 | 32.81 | 32.86 | 31.77 | 2.54M |
| October 22, 2025 | 32.2 | 32.12 | 32.12 | 32.49 | 32.05 | 1.23M |
| October 21, 2025 | 32.08 | 32.3 | 32.3 | 32.36 | 32 | 1.11M |
| October 20, 2025 | 31.81 | 32.08 | 32.08 | 32.18 | 31.81 | 1.27M |
| October 17, 2025 | 32.62 | 31.67 | 31.67 | 32.89 | 31.49 | 2.08M |
| October 16, 2025 | 33.2 | 32.64 | 32.64 | 33.36 | 32.55 | 1.77M |
| October 15, 2025 | 32.88 | 33.2 | 33.2 | 33.2 | 32.58 | 1.74M |
| October 14, 2025 | 33.45 | 32.88 | 32.88 | 33.7 | 32.77 | 2.41M |
| October 13, 2025 | 32.26 | 33.45 | 33.45 | 33.48 | 32.02 | 2.14M |
| October 10, 2025 | 33.34 | 33.27 | 33.27 | 33.76 | 33.16 | 2.39M |
| October 09, 2025 | 33.45 | 33.35 | 33.35 | 33.45 | 33.01 | 2.21M |
| September 30, 2025 | 33.1 | 33.46 | 33.46 | 33.66 | 33.05 | 2.07M |
| September 29, 2025 | 33.02 | 33.03 | 33.03 | 33.18 | 32.36 | 2.31M |
| September 26, 2025 | 33.3 | 33.03 | 33.03 | 33.66 | 33.02 | 2.01M |
| September 25, 2025 | 33.26 | 33.26 | 33.26 | 33.59 | 33.13 | 2.09M |
| September 24, 2025 | 32.62 | 33.38 | 33.38 | 33.39 | 32.43 | 2.25M |
| September 23, 2025 | 33.5 | 32.78 | 32.78 | 33.54 | 32.01 | 3.1M |
| September 22, 2025 | 33.33 | 33.42 | 33.42 | 33.54 | 32.96 | 2.18M |
| September 19, 2025 | 33.92 | 33.42 | 33.42 | 34.13 | 33.3 | 2.45M |
| September 18, 2025 | 34.24 | 33.84 | 33.84 | 34.69 | 33.52 | 3.35M |
| September 17, 2025 | 34.22 | 34.23 | 34.23 | 34.58 | 34.05 | 2.56M |
| September 16, 2025 | 33.67 | 34.24 | 34.24 | 34.3 | 33.5 | 2.66M |
| September 15, 2025 | 34.01 | 33.55 | 33.55 | 34.03 | 33.51 | 1.93M |
| September 12, 2025 | 33.92 | 33.91 | 33.91 | 34.16 | 33.74 | 2.42M |
| September 11, 2025 | 33.31 | 33.92 | 33.92 | 34.05 | 33.1 | 2.58M |
| September 10, 2025 | 33.56 | 33.38 | 33.38 | 33.8 | 33.27 | 1.83M |
| September 09, 2025 | 34.08 | 33.54 | 33.54 | 34.25 | 33.52 | 2.34M |
| September 08, 2025 | 33.65 | 34.35 | 34.35 | 34.42 | 33.65 | 2.81M |
| September 05, 2025 | 33.35 | 33.65 | 33.65 | 33.68 | 32.99 | 2.76M |
| September 04, 2025 | 34.4 | 33.09 | 33.09 | 34.56 | 32.8 | 5.15M |
| September 03, 2025 | 37.65 | 34.57 | 34.57 | 37.68 | 34.26 | 7.77M |
| September 02, 2025 | 36.72 | 37.65 | 37.65 | 37.7 | 35.35 | 7.97M |
| September 01, 2025 | 37.88 | 36.72 | 36.72 | 37.88 | 36.46 | 4.65M |
| August 29, 2025 | 36.66 | 37.62 | 37.62 | 38.17 | 36.33 | 6.35M |
| August 28, 2025 | 36.63 | 36.7 | 36.7 | 37.12 | 35.34 | 5.87M |
| August 27, 2025 | 37.92 | 36.63 | 36.63 | 38.1 | 36.6 | 7.69M |
| August 26, 2025 | 38.95 | 38.27 | 38.27 | 38.95 | 38.11 | 5.91M |
| August 25, 2025 | 38.33 | 38.86 | 38.86 | 38.92 | 38.07 | 7.73M |
| August 22, 2025 | 38.01 | 38.33 | 38.33 | 38.34 | 37.51 | 5.61M |
| August 21, 2025 | 38.26 | 38.12 | 38.12 | 38.81 | 37.93 | 4.88M |
| August 20, 2025 | 38.26 | 38.62 | 38.62 | 39 | 37.85 | 7.07M |
| August 19, 2025 | 38.29 | 38.29 | 38.29 | 38.64 | 37.8 | 6.46M |
| August 18, 2025 | 36.8 | 38.75 | 38.75 | 38.9 | 36.8 | 11.42M |
| August 15, 2025 | 36.57 | 36.79 | 36.79 | 36.85 | 36.53 | 4.26M |
| August 14, 2025 | 37.8 | 36.56 | 36.56 | 37.83 | 36.35 | 6.42M |
| August 13, 2025 | 37.65 | 37.75 | 37.75 | 38.11 | 37.5 | 4.97M |
| August 12, 2025 | 37.96 | 37.7 | 37.7 | 38.43 | 37.5 | 5.52M |
| August 11, 2025 | 38.84 | 38.16 | 38.16 | 39.06 | 38.11 | 7.55M |
| August 08, 2025 | 38.66 | 38.67 | 38.67 | 39.5 | 38.43 | 7.85M |
| August 07, 2025 | 38.83 | 38.66 | 38.66 | 39.46 | 38.41 | 9.33M |
| August 06, 2025 | 38.27 | 38.67 | 38.67 | 39.17 | 38.08 | 10.5M |
| August 05, 2025 | 37.58 | 38.3 | 38.3 | 39.25 | 37.25 | 12M |
| August 04, 2025 | 35.88 | 37.5 | 37.5 | 37.55 | 35.78 | 9M |
| August 01, 2025 | 36.51 | 35.97 | 35.97 | 36.68 | 35.39 | 6.25M |
| July 31, 2025 | 36.78 | 36.68 | 36.68 | 37.48 | 36.27 | 9.31M |
| July 30, 2025 | 36.81 | 36.14 | 36.14 | 37.3 | 35.86 | 5.68M |
| July 29, 2025 | 36.7 | 36.78 | 36.78 | 36.79 | 36.29 | 3.82M |
| July 28, 2025 | 36.61 | 36.76 | 36.76 | 37.18 | 36.33 | 5.23M |
| July 25, 2025 | 35.68 | 36.4 | 36.4 | 36.88 | 35.6 | 5.31M |