36.80
+0.6(+1.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 35.95 | 36.2 | 36.2 | 36.6 | 35.11 | 7.4M |
| December 23, 2025 | 36.91 | 35.94 | 35.94 | 36.96 | 35.12 | 8.55M |
| December 22, 2025 | 37.04 | 36.54 | 36.54 | 37.67 | 36.45 | 13M |
| December 19, 2025 | 33.65 | 36.99 | 36.99 | 36.99 | 33.41 | 11.81M |
| December 18, 2025 | 34 | 33.63 | 33.63 | 34.44 | 33.5 | 2.61M |
| December 17, 2025 | 33.9 | 34.31 | 34.31 | 34.65 | 33.5 | 4.84M |
| December 16, 2025 | 33.77 | 33.75 | 33.75 | 34.95 | 33.11 | 3.42M |
| December 15, 2025 | 34.37 | 33.78 | 33.78 | 34.96 | 33.64 | 3.56M |
| December 12, 2025 | 34.51 | 34.54 | 34.54 | 34.82 | 33.9 | 3.04M |
| December 11, 2025 | 35.41 | 34.52 | 34.52 | 35.68 | 34.51 | 3.89M |
| December 10, 2025 | 34.95 | 35.45 | 35.45 | 36.13 | 34.43 | 5.51M |
| December 09, 2025 | 34.99 | 34.95 | 34.95 | 35.5 | 34.41 | 5.91M |
| December 08, 2025 | 33.9 | 34.5 | 34.5 | 34.85 | 33.81 | 4.63M |
| December 05, 2025 | 34.21 | 33.91 | 33.91 | 34.35 | 33.3 | 4.77M |
| December 04, 2025 | 36.21 | 34.2 | 34.2 | 36.21 | 33.92 | 4.81M |
| December 03, 2025 | 35.86 | 35.45 | 35.45 | 36.2 | 35.23 | 3.52M |
| December 02, 2025 | 36.19 | 36.16 | 36.16 | 37.11 | 35.88 | 5M |
| December 01, 2025 | 36.65 | 36.38 | 36.38 | 36.84 | 35.75 | 4.86M |
| November 28, 2025 | 36.21 | 36.67 | 36.67 | 36.7 | 35.8 | 3.55M |
| November 27, 2025 | 36.67 | 36.21 | 36.21 | 37.02 | 36.18 | 3.86M |
| November 26, 2025 | 36.33 | 36.67 | 36.67 | 37.29 | 36.26 | 4.15M |
| November 25, 2025 | 36.49 | 36.54 | 36.54 | 37.11 | 36.24 | 5.6M |
| November 24, 2025 | 35.49 | 36.5 | 36.5 | 36.88 | 35.25 | 5.12M |
| November 21, 2025 | 35.29 | 35.49 | 35.49 | 35.98 | 35.18 | 3.6M |
| November 20, 2025 | 35.48 | 35.69 | 35.69 | 36.1 | 35.3 | 3.94M |
| November 19, 2025 | 35.79 | 35.68 | 35.68 | 36 | 35.3 | 4.55M |
| November 18, 2025 | 35.17 | 35.84 | 35.84 | 36.01 | 34.85 | 6.36M |
| November 17, 2025 | 36.9 | 35.29 | 35.29 | 36.98 | 34.51 | 9.81M |
| November 14, 2025 | 37.66 | 36.91 | 36.91 | 38.22 | 36.88 | 3.62M |
| November 13, 2025 | 37.94 | 37.63 | 37.63 | 37.94 | 37.01 | 3.78M |
| November 12, 2025 | 38 | 37.4 | 37.4 | 38.49 | 37.37 | 5.01M |
| November 11, 2025 | 38.57 | 38.01 | 38.01 | 38.66 | 37.71 | 5.09M |
| November 10, 2025 | 36.8 | 38.7 | 38.7 | 40.03 | 36.69 | 12.34M |
| November 07, 2025 | 37.94 | 36.8 | 36.8 | 37.94 | 36.62 | 5.68M |
| November 06, 2025 | 37.71 | 37.94 | 37.94 | 38.46 | 37.4 | 6.1M |
| November 05, 2025 | 36.5 | 37.71 | 37.71 | 38.49 | 36.25 | 8.6M |
| November 04, 2025 | 39.01 | 37.2 | 37.2 | 39.2 | 37 | 9.33M |
| November 03, 2025 | 40.9 | 39.16 | 39.16 | 41.07 | 38.89 | 10.36M |
| October 31, 2025 | 41.52 | 41.27 | 41.27 | 41.87 | 40.71 | 5.69M |
| October 30, 2025 | 41.6 | 41.33 | 41.33 | 41.98 | 41.03 | 5.48M |
| October 29, 2025 | 42.53 | 41.62 | 41.62 | 42.78 | 41.01 | 7.86M |
| October 28, 2025 | 41.1 | 42.29 | 42.29 | 42.3 | 40 | 10.77M |
| October 27, 2025 | 41.03 | 41.1 | 41.1 | 41.54 | 40.62 | 7.73M |
| October 24, 2025 | 41.29 | 41.03 | 41.03 | 42.28 | 40.9 | 7.03M |
| October 23, 2025 | 42.35 | 41.41 | 41.41 | 42.87 | 40.12 | 9.82M |
| October 22, 2025 | 43 | 42.36 | 42.36 | 43.78 | 41.82 | 7.71M |
| October 21, 2025 | 43.64 | 43.19 | 43.19 | 43.84 | 42.51 | 7.22M |
| October 20, 2025 | 42.81 | 43.85 | 43.85 | 44.5 | 42.1 | 10.1M |
| October 17, 2025 | 48 | 44.49 | 44.49 | 48.75 | 43.31 | 18.77M |
| October 16, 2025 | 46.9 | 48.12 | 48.12 | 48.86 | 46.52 | 20.84M |
| October 15, 2025 | 42.5 | 46.18 | 46.18 | 46.18 | 41.73 | 18.57M |
| October 14, 2025 | 42.2 | 41.98 | 41.98 | 43.12 | 41.77 | 6.73M |
| October 13, 2025 | 41.96 | 42.43 | 42.43 | 45.1 | 41.55 | 9.93M |
| October 10, 2025 | 42.35 | 43.4 | 43.4 | 45 | 42.35 | 12.36M |
| October 09, 2025 | 43.01 | 42.72 | 42.72 | 43.08 | 41.7 | 6.64M |
| September 30, 2025 | 41.86 | 43.01 | 43.01 | 43.97 | 41.78 | 10.13M |
| September 29, 2025 | 42.49 | 41.76 | 41.76 | 42.96 | 40.33 | 7.22M |
| September 26, 2025 | 41.8 | 42.7 | 42.7 | 43.27 | 41.8 | 5.59M |
| September 25, 2025 | 43.25 | 42.26 | 42.26 | 43.39 | 42.1 | 6.25M |
| September 24, 2025 | 44.6 | 43.6 | 43.6 | 45 | 43.5 | 6.61M |