33.79
-0.75(-2.17%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 30, 2025 | 34.27 | 33.79 | 33.79 | 35.43 | 33.67 | 118.23M |
| September 29, 2025 | 34.13 | 34.54 | 34.54 | 35.94 | 34.08 | 133.04M |
| September 26, 2025 | 33.55 | 33.86 | 33.86 | 35.98 | 33.31 | 124.13M |
| September 25, 2025 | 32.71 | 33.55 | 33.55 | 34.48 | 32.51 | 128.27M |
| September 24, 2025 | 32.07 | 33.15 | 33.15 | 33.52 | 31.09 | 141.77M |
| September 23, 2025 | 29.78 | 32.05 | 32.05 | 33.1 | 29.77 | 158.51M |
| September 22, 2025 | 29.6 | 30.1 | 30.1 | 30.45 | 29.35 | 96.77M |
| September 19, 2025 | 29.25 | 29.18 | 29.18 | 30.7 | 29 | 101.81M |
| September 18, 2025 | 30.83 | 29.57 | 29.57 | 30.83 | 29.28 | 148.58M |
| September 17, 2025 | 28.59 | 30.94 | 30.94 | 31 | 28.48 | 205.1M |
| September 16, 2025 | 29.22 | 28.76 | 28.76 | 29.35 | 27.83 | 112.5M |
| September 15, 2025 | 29.04 | 28.68 | 28.68 | 30.6 | 28.52 | 167.65M |
| September 12, 2025 | 28.12 | 28.56 | 28.56 | 29.38 | 27.51 | 134.91M |
| September 11, 2025 | 27.48 | 28.06 | 28.06 | 28.3 | 26.96 | 111.37M |
| September 10, 2025 | 28.2 | 27.48 | 27.48 | 28.66 | 27.13 | 154.09M |
| September 09, 2025 | 29 | 28.88 | 28.88 | 29.89 | 28.76 | 163.3M |
| September 08, 2025 | 29.42 | 30.42 | 30.42 | 30.85 | 28.03 | 284.28M |
| September 05, 2025 | 24.99 | 29.4 | 29.4 | 30.3 | 24.9 | 309.07M |
| September 04, 2025 | 25.42 | 25.31 | 25.31 | 26.98 | 24.67 | 214.14M |
| September 03, 2025 | 24.04 | 24.9 | 24.9 | 26.1 | 23.91 | 152.04M |
| September 02, 2025 | 24.57 | 24 | 24 | 25.06 | 23.83 | 96.12M |
| September 01, 2025 | 25.28 | 24.81 | 24.81 | 25.34 | 24.08 | 135.12M |
| August 29, 2025 | 23.51 | 24.55 | 24.55 | 25.49 | 23.14 | 174.4M |
| August 28, 2025 | 23.19 | 23.63 | 23.63 | 23.73 | 22.84 | 121.56M |
| August 27, 2025 | 23.31 | 24.1 | 24.1 | 25.55 | 23.2 | 155.34M |
| August 26, 2025 | 22.74 | 23.07 | 23.07 | 23.38 | 22.53 | 74.24M |
| August 25, 2025 | 22.6 | 22.8 | 22.8 | 23.06 | 22.47 | 63.93M |
| August 22, 2025 | 22.01 | 22.6 | 22.6 | 22.6 | 22.01 | 55.88M |
| August 21, 2025 | 22.53 | 22.17 | 22.17 | 22.6 | 22 | 49.01M |
| August 20, 2025 | 22.15 | 22.47 | 22.47 | 22.55 | 21.91 | 47.37M |
| August 19, 2025 | 22.18 | 22.29 | 22.29 | 22.53 | 21.92 | 61.58M |
| August 18, 2025 | 21.77 | 22.07 | 22.07 | 22.35 | 21.67 | 57.72M |
| August 15, 2025 | 21.26 | 21.79 | 21.79 | 21.96 | 21.26 | 44.9M |
| August 14, 2025 | 21.93 | 21.39 | 21.39 | 21.93 | 21.21 | 43.82M |
| August 13, 2025 | 21.71 | 21.83 | 21.83 | 21.97 | 21.63 | 36.81M |
| August 12, 2025 | 22.06 | 21.69 | 21.69 | 22.09 | 21.51 | 34.04M |
| August 11, 2025 | 21.14 | 21.99 | 21.99 | 22 | 21.14 | 53.05M |
| August 08, 2025 | 21.32 | 21.14 | 21.14 | 21.41 | 21.14 | 26.44M |
| August 07, 2025 | 21.71 | 21.4 | 21.4 | 21.8 | 21.16 | 37.4M |
| August 06, 2025 | 21.49 | 21.73 | 21.73 | 21.77 | 21.1 | 37.63M |
| August 05, 2025 | 21.49 | 21.57 | 21.57 | 21.75 | 21.47 | 25.31M |
| August 04, 2025 | 21.21 | 21.48 | 21.48 | 21.53 | 21.13 | 27.42M |
| August 01, 2025 | 21.46 | 21.35 | 21.35 | 21.73 | 21.26 | 30.3M |
| July 31, 2025 | 22.1 | 21.58 | 21.58 | 22.2 | 21.48 | 47.98M |
| July 30, 2025 | 22.63 | 22.08 | 22.08 | 22.77 | 21.9 | 57.17M |
| July 29, 2025 | 22.16 | 22.8 | 22.8 | 22.98 | 22 | 73.37M |
| July 28, 2025 | 21.83 | 22.44 | 22.44 | 22.78 | 21.83 | 81.73M |
| July 25, 2025 | 21.46 | 21.39 | 21.39 | 21.71 | 21.32 | 33.37M |
| July 24, 2025 | 21.35 | 21.64 | 21.64 | 21.82 | 21.35 | 49.23M |
| July 23, 2025 | 21.51 | 21.21 | 21.21 | 21.63 | 21.14 | 50.05M |
| July 22, 2025 | 21.12 | 21.67 | 21.67 | 21.88 | 20.93 | 73.42M |
| July 21, 2025 | 21.2 | 21.2 | 21.2 | 21.25 | 20.91 | 45.1M |
| July 18, 2025 | 21.11 | 21.2 | 21.2 | 21.6 | 21.02 | 62.83M |
| July 17, 2025 | 21.17 | 21.08 | 21.08 | 21.25 | 20.82 | 54.16M |
| July 16, 2025 | 20.86 | 21.08 | 21.08 | 21.38 | 20.62 | 78.36M |
| July 15, 2025 | 20.4 | 20.86 | 20.86 | 21.24 | 20.28 | 88.41M |
| July 14, 2025 | 20.63 | 20.28 | 20.28 | 20.95 | 20.25 | 58.87M |
| July 11, 2025 | 19.81 | 20.59 | 20.59 | 21.2 | 19.63 | 116.36M |
| July 10, 2025 | 19.47 | 19.39 | 19.39 | 19.59 | 19.27 | 24.73M |
| July 09, 2025 | 19.67 | 19.51 | 19.51 | 19.96 | 19.46 | 27.31M |