35.36
+0.23(+0.65%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 12, 2025 | 35.13 | 35.36 | 35.36 | 36.36 | 35.06 | 4.59M |
| September 11, 2025 | 34.23 | 35.13 | 35.13 | 35.15 | 33.8 | 2.84M |
| September 10, 2025 | 34.38 | 34.23 | 34.23 | 34.63 | 33.96 | 1.79M |
| September 09, 2025 | 35.18 | 34.45 | 34.45 | 35.29 | 34.33 | 2.52M |
| September 08, 2025 | 35.18 | 35.33 | 35.33 | 35.35 | 34.75 | 2.59M |
| September 05, 2025 | 34.38 | 35.18 | 35.18 | 35.2 | 34.07 | 3.32M |
| September 04, 2025 | 35.71 | 34.14 | 34.14 | 35.94 | 33.82 | 4.84M |
| September 03, 2025 | 36.73 | 35.71 | 35.71 | 36.88 | 35.7 | 3.44M |
| September 02, 2025 | 38.01 | 36.73 | 36.73 | 38.15 | 36.57 | 5.05M |
| September 01, 2025 | 38.88 | 38.2 | 38.2 | 39.47 | 38 | 7.54M |
| August 29, 2025 | 37.81 | 39 | 39 | 40 | 36.85 | 10.02M |
| August 28, 2025 | 36.58 | 37.8 | 37.8 | 38.4 | 36.5 | 7.98M |
| August 27, 2025 | 37.5 | 36.37 | 36.37 | 38.06 | 36.3 | 6.47M |
| August 26, 2025 | 37.18 | 37.34 | 37.34 | 37.92 | 36.74 | 4.85M |
| August 25, 2025 | 38 | 37.65 | 37.65 | 38.7 | 37.58 | 7.27M |
| August 22, 2025 | 37.5 | 37.98 | 37.98 | 38.35 | 37.13 | 7.58M |
| August 21, 2025 | 38.42 | 37.52 | 37.52 | 38.48 | 37.1 | 6.46M |
| August 20, 2025 | 37.5 | 38.42 | 38.42 | 38.48 | 36.82 | 7.37M |
| August 19, 2025 | 36.6 | 37.65 | 37.65 | 38 | 36.38 | 9.22M |
| August 18, 2025 | 36.5 | 36.59 | 36.59 | 36.84 | 36.21 | 5.16M |
| August 15, 2025 | 35.46 | 36.14 | 36.14 | 36.3 | 35.34 | 4.04M |
| August 14, 2025 | 36.69 | 35.53 | 35.53 | 36.76 | 35.5 | 5.38M |
| August 13, 2025 | 36.36 | 36.54 | 36.54 | 36.9 | 36.31 | 5.26M |
| August 12, 2025 | 35.72 | 36.69 | 36.69 | 36.88 | 35.28 | 8.13M |
| August 11, 2025 | 35.4 | 35.72 | 35.72 | 35.86 | 35.4 | 3.01M |
| August 08, 2025 | 35.99 | 35.53 | 35.53 | 36.05 | 35.4 | 4.61M |
| August 07, 2025 | 35.12 | 36.31 | 36.31 | 36.69 | 35.05 | 8.94M |
| August 06, 2025 | 34.61 | 35 | 35 | 35.1 | 34.51 | 2.94M |
| August 05, 2025 | 34.47 | 34.72 | 34.72 | 34.75 | 34.3 | 2.3M |
| August 04, 2025 | 34.13 | 34.45 | 34.45 | 34.45 | 33.84 | 1.76M |
| August 01, 2025 | 34.14 | 34.28 | 34.28 | 34.56 | 33.9 | 2.41M |
| July 31, 2025 | 34.8 | 34.14 | 34.14 | 35.02 | 33.9 | 4.14M |
| July 30, 2025 | 35.33 | 34.86 | 34.86 | 35.57 | 34.78 | 3.84M |
| July 29, 2025 | 35.97 | 35.6 | 35.6 | 36.33 | 35.59 | 5.06M |
| July 28, 2025 | 35.43 | 35.64 | 35.64 | 35.69 | 35.06 | 3.39M |
| July 25, 2025 | 35 | 35.41 | 35.41 | 35.41 | 34.9 | 3.49M |
| July 24, 2025 | 34.7 | 34.96 | 34.96 | 35.07 | 34.61 | 2.6M |
| July 23, 2025 | 34.84 | 34.7 | 34.7 | 35.17 | 34.7 | 3.21M |
| July 22, 2025 | 35.5 | 34.85 | 34.85 | 35.7 | 34.72 | 4.3M |
| July 21, 2025 | 35.65 | 35.6 | 35.6 | 35.7 | 35 | 4.39M |
| July 18, 2025 | 36.05 | 35.76 | 35.76 | 36.51 | 35.72 | 4M |
| July 17, 2025 | 35.81 | 36.23 | 36.23 | 36.42 | 35.22 | 5.14M |
| July 16, 2025 | 36.4 | 36.11 | 36.11 | 37.4 | 35.68 | 6.94M |
| July 15, 2025 | 35.54 | 36.37 | 36.37 | 36.55 | 35.43 | 7.6M |
| July 14, 2025 | 34.89 | 35.28 | 35.28 | 35.4 | 34.8 | 2.77M |
| July 11, 2025 | 35.57 | 35.2 | 35.2 | 35.63 | 34.92 | 4.71M |
| July 10, 2025 | 34.91 | 35.49 | 35.49 | 35.97 | 34.44 | 5.5M |
| July 09, 2025 | 35.43 | 34.78 | 34.78 | 35.5 | 34.65 | 4.79M |
| July 08, 2025 | 35.15 | 35.26 | 35.26 | 35.68 | 34.85 | 5.65M |
| July 07, 2025 | 34.86 | 34.88 | 34.88 | 35 | 34.4 | 3.24M |
| July 04, 2025 | 35.1 | 34.87 | 34.87 | 35.75 | 34.4 | 6.12M |
| July 03, 2025 | 35.2 | 35.3 | 35.3 | 35.86 | 35.03 | 5.87M |
| July 02, 2025 | 36.3 | 35.1 | 34.95 | 36.5 | 35.01 | 9.07M |
| July 01, 2025 | 35.62 | 36.98 | 36.82 | 39.59 | 35.28 | 14.99M |
| June 30, 2025 | 37.35 | 35.99 | 35.84 | 37.36 | 35.76 | 10.35M |
| June 27, 2025 | 35.24 | 36.6 | 36.44 | 36.6 | 34.98 | 13.27M |
| June 26, 2025 | 34.9 | 34.8 | 34.65 | 35.93 | 34.56 | 10.7M |
| June 25, 2025 | 35.2 | 35.07 | 34.92 | 35.36 | 34.65 | 11.23M |
| June 24, 2025 | 34.39 | 35.44 | 35.29 | 36.62 | 34.38 | 19.63M |
| June 23, 2025 | 30.92 | 34.38 | 34.23 | 34.38 | 30.55 | 9.7M |