33.57
-0.34(-1.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 30, 2025 | 33.92 | 33.57 | 33.57 | 34.15 | 33.53 | 1.46M |
| October 29, 2025 | 34.29 | 33.91 | 33.91 | 34.29 | 33.71 | 1.4M |
| October 28, 2025 | 34.02 | 34.23 | 34.23 | 34.42 | 33.78 | 1.47M |
| October 27, 2025 | 33.98 | 34.02 | 34.02 | 34.2 | 33.57 | 1.71M |
| October 24, 2025 | 32.8 | 34 | 34 | 34.49 | 32.8 | 2.61M |
| October 23, 2025 | 33.4 | 33.53 | 33.53 | 33.55 | 32.8 | 1.29M |
| October 22, 2025 | 33.98 | 33.43 | 33.43 | 34 | 33.36 | 1.29M |
| October 21, 2025 | 34.09 | 34 | 34 | 34.51 | 33.81 | 1.59M |
| October 20, 2025 | 33.78 | 34.17 | 34.17 | 34.56 | 33.78 | 1.32M |
| October 17, 2025 | 34.31 | 33.6 | 33.6 | 34.83 | 33.58 | 1.67M |
| October 16, 2025 | 34.97 | 34.6 | 34.6 | 35.27 | 34.29 | 1.96M |
| October 15, 2025 | 34.94 | 34.84 | 34.84 | 35.1 | 34.14 | 1.83M |
| October 14, 2025 | 35.84 | 34.94 | 34.94 | 35.89 | 34.81 | 3.11M |
| October 13, 2025 | 34.4 | 35.84 | 35.84 | 36.36 | 33.6 | 4.11M |
| October 10, 2025 | 35.18 | 35.03 | 35.03 | 35.5 | 34.91 | 2.36M |
| October 09, 2025 | 35 | 35.24 | 35.24 | 35.5 | 34.12 | 3.44M |
| September 30, 2025 | 33.83 | 34.7 | 34.7 | 34.89 | 33.83 | 3.17M |
| September 29, 2025 | 34.11 | 33.87 | 33.87 | 34.22 | 33.35 | 1.35M |
| September 26, 2025 | 33.91 | 33.97 | 33.97 | 34.4 | 33.53 | 2.25M |
| September 25, 2025 | 34.17 | 33.89 | 33.89 | 34.2 | 33.79 | 1.39M |
| September 24, 2025 | 33.43 | 34.18 | 34.18 | 34.25 | 33.12 | 1.9M |
| September 23, 2025 | 34.18 | 33.62 | 33.62 | 34.42 | 32.61 | 2.59M |
| September 22, 2025 | 33.87 | 34.17 | 34.17 | 34.23 | 33.66 | 1.56M |
| September 19, 2025 | 34.19 | 33.87 | 33.87 | 34.39 | 33.61 | 1.97M |
| September 18, 2025 | 34.41 | 33.8 | 33.8 | 34.57 | 33.5 | 3.02M |
| September 17, 2025 | 34.26 | 34.34 | 34.34 | 34.84 | 34.02 | 2.01M |
| September 16, 2025 | 33.96 | 34.2 | 34.2 | 34.26 | 33.81 | 1.84M |
| September 15, 2025 | 34.18 | 33.96 | 33.96 | 34.24 | 33.82 | 1.62M |
| September 12, 2025 | 34.19 | 34.18 | 34.18 | 34.47 | 34.07 | 2.24M |
| September 11, 2025 | 33.74 | 34.18 | 34.18 | 34.24 | 33.62 | 2.12M |
| September 10, 2025 | 33.85 | 33.93 | 33.93 | 34.42 | 33.85 | 2.08M |
| September 09, 2025 | 34.79 | 33.84 | 33.84 | 34.81 | 33.7 | 2.06M |
| September 08, 2025 | 34.55 | 34.69 | 34.69 | 34.84 | 34.2 | 2.43M |
| September 05, 2025 | 33.95 | 34.33 | 34.33 | 34.42 | 33.51 | 2.69M |
| September 04, 2025 | 35.29 | 33.95 | 33.95 | 35.51 | 33.33 | 4.18M |
| September 03, 2025 | 37.85 | 35.28 | 35.28 | 38.09 | 35.14 | 5.06M |
| September 02, 2025 | 38.84 | 37.85 | 37.85 | 39.02 | 37.11 | 4.68M |
| September 01, 2025 | 39.48 | 38.99 | 38.99 | 39.72 | 38.91 | 2.94M |
| August 29, 2025 | 39.65 | 39.48 | 39.48 | 40 | 39.06 | 3.08M |
| August 28, 2025 | 39.3 | 39.93 | 39.93 | 40.45 | 38.19 | 5.01M |
| August 27, 2025 | 40.67 | 39.33 | 39.33 | 40.67 | 39 | 5.59M |
| August 26, 2025 | 40.66 | 40.67 | 40.67 | 41.07 | 40 | 4.81M |
| August 25, 2025 | 41.22 | 41.12 | 41.12 | 41.39 | 40.5 | 6.64M |
| August 22, 2025 | 40.92 | 41.13 | 41.13 | 41.3 | 40 | 5.98M |
| August 21, 2025 | 41.3 | 40.79 | 40.79 | 41.49 | 40.42 | 7.61M |
| August 20, 2025 | 39.99 | 40.81 | 40.81 | 40.83 | 39.6 | 8.5M |
| August 19, 2025 | 40.17 | 39.8 | 39.8 | 40.48 | 39.5 | 4.11M |
| August 18, 2025 | 39.97 | 40.2 | 40.2 | 41.66 | 39.86 | 6.03M |
| August 15, 2025 | 38.89 | 39.75 | 39.75 | 39.97 | 38.78 | 5.4M |
| August 14, 2025 | 40.45 | 39.1 | 39.1 | 40.73 | 38.88 | 6.57M |
| August 13, 2025 | 40.2 | 40.45 | 40.45 | 40.98 | 39.92 | 6.48M |
| August 12, 2025 | 40.99 | 40.19 | 40.19 | 41.3 | 40 | 6.47M |
| August 11, 2025 | 41.22 | 40.98 | 40.98 | 41.41 | 40.78 | 5.49M |
| August 08, 2025 | 41.3 | 40.93 | 40.93 | 42.18 | 40.84 | 6.98M |
| August 07, 2025 | 41.51 | 41.28 | 41.28 | 41.84 | 40.48 | 10.47M |
| August 06, 2025 | 41.12 | 42.15 | 42.15 | 42.99 | 40.66 | 16.12M |
| August 05, 2025 | 40.12 | 41.88 | 41.88 | 43.26 | 39.72 | 21M |
| August 04, 2025 | 36.01 | 39.33 | 39.33 | 39.33 | 35.77 | 10.73M |
| August 01, 2025 | 36.1 | 35.75 | 35.75 | 36.45 | 35.28 | 3.43M |
| July 31, 2025 | 36.08 | 36.18 | 36.18 | 36.77 | 35.98 | 2.94M |