36.02
+0.17(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 36 | 36.02 | 36.02 | 36.22 | 35.6 | 20.06M |
| October 23, 2025 | 37.01 | 35.85 | 35.85 | 37.08 | 35.05 | 31.9M |
| October 22, 2025 | 37.6 | 37.14 | 37.14 | 38.26 | 37.1 | 21.24M |
| October 21, 2025 | 37.01 | 38.1 | 38.1 | 38.12 | 36.67 | 23.85M |
| October 20, 2025 | 36.89 | 37.13 | 37.13 | 38.3 | 36.88 | 26.93M |
| October 17, 2025 | 37.61 | 37.55 | 37.55 | 39.08 | 37.33 | 30.81M |
| October 16, 2025 | 39.01 | 37.61 | 37.61 | 39.31 | 37.5 | 26.5M |
| October 15, 2025 | 38.7 | 38.87 | 38.87 | 39.26 | 37.85 | 35.08M |
| October 14, 2025 | 37.4 | 39.09 | 39.09 | 40.44 | 37.4 | 60.03M |
| October 13, 2025 | 35.66 | 37.28 | 37.28 | 37.57 | 35.21 | 22.32M |
| October 10, 2025 | 38.26 | 37.71 | 37.71 | 38.51 | 37.56 | 21.08M |
| October 09, 2025 | 37.87 | 38.45 | 38.45 | 38.6 | 37.8 | 24.94M |
| September 30, 2025 | 38.69 | 38.08 | 38.08 | 39.18 | 38.06 | 30.27M |
| September 29, 2025 | 37.5 | 39.1 | 39.1 | 40.79 | 36.36 | 53.74M |
| September 26, 2025 | 39.88 | 39.09 | 39.09 | 41.1 | 38.92 | 51.08M |
| September 25, 2025 | 38.3 | 38.33 | 38.33 | 39.08 | 37.81 | 30.22M |
| September 24, 2025 | 37.51 | 38.16 | 38.16 | 38.22 | 37.2 | 27.14M |
| September 23, 2025 | 39.06 | 37.95 | 37.95 | 39.3 | 37.1 | 37.56M |
| September 22, 2025 | 39.31 | 39.49 | 39.49 | 39.65 | 38.7 | 29.22M |
| September 19, 2025 | 40.04 | 39.7 | 39.7 | 40.61 | 39.67 | 29.25M |
| September 18, 2025 | 41.8 | 40.65 | 40.65 | 41.8 | 40.42 | 51.5M |
| September 17, 2025 | 40.9 | 42.38 | 42.38 | 43.12 | 40.49 | 61.13M |
| September 16, 2025 | 40.1 | 40.95 | 40.95 | 41.14 | 39.7 | 28.25M |
| September 15, 2025 | 40.89 | 40.5 | 40.5 | 41.6 | 40.47 | 30.3M |
| September 12, 2025 | 42.49 | 40.9 | 40.9 | 42.54 | 40.8 | 48.91M |
| September 11, 2025 | 40 | 41.6 | 41.6 | 41.78 | 39.44 | 47.12M |
| September 10, 2025 | 41.19 | 40.43 | 40.43 | 41.6 | 40.41 | 31.39M |
| September 09, 2025 | 41 | 41.18 | 41.18 | 41.99 | 40.25 | 41.41M |
| September 08, 2025 | 41 | 40.87 | 40.87 | 41.72 | 40.62 | 35.55M |
| September 05, 2025 | 40 | 41.2 | 41.2 | 41.58 | 39 | 38.95M |
| September 04, 2025 | 40.95 | 39.87 | 39.87 | 41.5 | 39.16 | 44.97M |
| September 03, 2025 | 42.7 | 40.87 | 40.87 | 42.83 | 40.57 | 54.45M |
| September 02, 2025 | 46.86 | 42.86 | 42.86 | 46.96 | 42.83 | 93.22M |
| September 01, 2025 | 47.15 | 47.83 | 47.83 | 48.51 | 46.8 | 89.89M |
| August 29, 2025 | 46.04 | 45.86 | 45.86 | 46.65 | 45.2 | 64.83M |
| August 28, 2025 | 43.96 | 45.27 | 45.27 | 45.43 | 43.33 | 67.28M |
| August 27, 2025 | 46.65 | 44.58 | 44.58 | 47.19 | 44.5 | 85.48M |
| August 26, 2025 | 49.67 | 47.2 | 47.2 | 49.96 | 47 | 98.18M |
| August 25, 2025 | 47.87 | 50.5 | 50.5 | 52.44 | 47.86 | 126.42M |
| August 22, 2025 | 46.84 | 48.4 | 48.4 | 49.5 | 45.92 | 114.05M |
| August 21, 2025 | 50 | 47.7 | 47.7 | 52.53 | 47.01 | 154.64M |
| August 20, 2025 | 45 | 45.62 | 45.62 | 46.77 | 44.26 | 75.35M |
| August 19, 2025 | 46.03 | 46.16 | 46.16 | 48.08 | 45.88 | 106.47M |
| August 18, 2025 | 45.9 | 46.92 | 46.92 | 48.84 | 43.69 | 136.56M |
| August 15, 2025 | 46.3 | 46.62 | 46.62 | 49.49 | 44.72 | 171.44M |
| August 14, 2025 | 40.99 | 45.7 | 45.7 | 47.08 | 40.92 | 171.53M |
| August 13, 2025 | 39.4 | 39.64 | 39.64 | 40.14 | 39 | 92.48M |
| August 12, 2025 | 38.33 | 40.92 | 40.92 | 41 | 37.91 | 100.27M |
| August 11, 2025 | 37.6 | 38.36 | 38.36 | 39.17 | 37.17 | 63.16M |
| August 08, 2025 | 37.69 | 38.16 | 38.16 | 39.33 | 37.4 | 74.01M |
| August 07, 2025 | 37.99 | 37.75 | 37.75 | 38.36 | 37.49 | 42.23M |
| August 06, 2025 | 37.82 | 38.02 | 38.02 | 38.83 | 37.64 | 51.21M |
| August 05, 2025 | 38.1 | 38.19 | 38.19 | 38.61 | 37.5 | 47.99M |
| August 04, 2025 | 37.51 | 37.66 | 37.66 | 37.74 | 37.13 | 38.65M |
| August 01, 2025 | 39.21 | 37.94 | 37.94 | 39.4 | 37.43 | 66.32M |
| July 31, 2025 | 40.05 | 40 | 40 | 41.55 | 40 | 49.96M |
| July 30, 2025 | 43.21 | 40.88 | 40.88 | 43.44 | 40.5 | 87.85M |
| July 29, 2025 | 42.5 | 44.41 | 44.41 | 44.76 | 41.19 | 103.24M |
| July 28, 2025 | 40.51 | 42.97 | 42.97 | 43.17 | 40.51 | 90.18M |
| July 25, 2025 | 41.62 | 40.47 | 40.47 | 42.16 | 40.42 | 54.59M |