36.87
+0.97(+2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 24, 2025 | 36.34 | 36.87 | 36.87 | 36.95 | 36.15 | 6.34M |
| October 23, 2025 | 36.25 | 35.9 | 35.9 | 36.38 | 35.25 | 5.41M |
| October 22, 2025 | 36.5 | 36.28 | 36.28 | 36.7 | 36.24 | 4.26M |
| October 21, 2025 | 36.48 | 36.67 | 36.67 | 36.78 | 36.13 | 4.85M |
| October 20, 2025 | 36.6 | 36.3 | 36.3 | 36.79 | 36.07 | 5.42M |
| October 17, 2025 | 37.52 | 36.02 | 36.02 | 37.6 | 36.02 | 9.21M |
| October 16, 2025 | 38.58 | 37.5 | 37.5 | 38.58 | 37.18 | 12.77M |
| October 15, 2025 | 39.5 | 38.74 | 38.74 | 39.51 | 38.08 | 12.65M |
| October 14, 2025 | 40.95 | 39.16 | 39.16 | 40.99 | 39.01 | 21.04M |
| October 13, 2025 | 37.95 | 40.92 | 40.92 | 40.98 | 37.95 | 31.82M |
| October 10, 2025 | 39.03 | 39.05 | 39.05 | 39.68 | 38.22 | 14.83M |
| October 09, 2025 | 39.69 | 39.69 | 39.69 | 40.15 | 39.33 | 16.38M |
| September 30, 2025 | 38.74 | 39.38 | 39.38 | 39.79 | 38.49 | 17.39M |
| September 29, 2025 | 38.92 | 38.53 | 38.53 | 39.23 | 38.12 | 14M |
| September 26, 2025 | 39.72 | 38.83 | 38.83 | 40.25 | 38.8 | 17.9M |
| September 25, 2025 | 40.27 | 40.14 | 40.14 | 40.9 | 39.85 | 30M |
| September 24, 2025 | 38.9 | 40.76 | 40.76 | 42.13 | 38.71 | 49.08M |
| September 23, 2025 | 38.66 | 39.09 | 39.09 | 39.27 | 37.2 | 17.81M |
| September 22, 2025 | 38.1 | 38.79 | 38.79 | 38.89 | 37.45 | 14.99M |
| September 19, 2025 | 37.16 | 38.04 | 38.04 | 38.98 | 37.16 | 15.85M |
| September 18, 2025 | 38.16 | 37.75 | 37.75 | 38.99 | 37.5 | 17.47M |
| September 17, 2025 | 37.24 | 38.16 | 38.16 | 38.73 | 37.17 | 14.56M |
| September 16, 2025 | 36.88 | 37.24 | 37.24 | 37.37 | 36.83 | 6.02M |
| September 15, 2025 | 37.85 | 36.97 | 36.97 | 37.96 | 36.95 | 6.53M |
| September 12, 2025 | 37.16 | 37.42 | 37.42 | 37.83 | 36.91 | 9.8M |
| September 11, 2025 | 35.96 | 37.14 | 37.14 | 37.2 | 35.66 | 10.63M |
| September 10, 2025 | 36.22 | 36 | 36 | 36.56 | 35.95 | 6.29M |
| September 09, 2025 | 37.5 | 36.15 | 36.15 | 37.51 | 36.05 | 9.86M |
| September 08, 2025 | 37.76 | 37.63 | 37.63 | 37.95 | 37.02 | 10.45M |
| September 05, 2025 | 36.84 | 37.76 | 37.76 | 37.94 | 36.66 | 11.55M |
| September 04, 2025 | 38.76 | 36.55 | 36.55 | 39.03 | 35.8 | 17.18M |
| September 03, 2025 | 38.12 | 38.52 | 38.52 | 40.5 | 37.32 | 22.53M |
| September 02, 2025 | 39.7 | 37.81 | 37.81 | 39.77 | 37.52 | 16.63M |
| September 01, 2025 | 40.43 | 39.89 | 39.89 | 40.64 | 39.35 | 13.54M |
| August 29, 2025 | 40.6 | 39.99 | 39.99 | 41.28 | 39.68 | 21.05M |
| August 28, 2025 | 38.75 | 40.62 | 40.62 | 40.92 | 38.67 | 29.75M |
| August 27, 2025 | 39.7 | 38.57 | 38.57 | 40.55 | 38.49 | 19.77M |
| August 26, 2025 | 40.1 | 39.62 | 39.62 | 40.15 | 39.6 | 14.26M |
| August 25, 2025 | 40.85 | 40.25 | 40.25 | 40.95 | 39.8 | 22.22M |
| August 22, 2025 | 39 | 40.53 | 40.53 | 40.56 | 39 | 23.24M |
| August 21, 2025 | 39.85 | 39.2 | 39.2 | 40.28 | 38.89 | 13.04M |
| August 20, 2025 | 39.01 | 39.98 | 39.98 | 39.99 | 38.65 | 15.72M |
| August 19, 2025 | 39.65 | 39.24 | 39.24 | 39.78 | 39 | 13.59M |
| August 18, 2025 | 39.34 | 39.78 | 39.78 | 40.17 | 38.66 | 22.38M |
| August 15, 2025 | 37.88 | 38.91 | 38.91 | 39.06 | 37.88 | 13.95M |
| August 14, 2025 | 39.14 | 37.99 | 37.99 | 39.36 | 37.82 | 16.07M |
| August 13, 2025 | 38.2 | 39.14 | 39.14 | 40.1 | 38.2 | 25.54M |
| August 12, 2025 | 37.98 | 38.41 | 38.41 | 38.71 | 37.41 | 19.25M |
| August 11, 2025 | 37.02 | 37.48 | 37.48 | 37.78 | 36.9 | 7.25M |
| August 08, 2025 | 37.63 | 36.95 | 36.95 | 37.93 | 36.92 | 7.52M |
| August 07, 2025 | 37.8 | 37.85 | 37.85 | 38.16 | 37.45 | 9.43M |
| August 06, 2025 | 37.53 | 37.85 | 37.85 | 38.18 | 37.41 | 10.98M |
| August 05, 2025 | 36.85 | 37.74 | 37.74 | 38.37 | 36.75 | 13.31M |
| August 04, 2025 | 36.13 | 36.71 | 36.71 | 36.79 | 36.05 | 5.06M |
| August 01, 2025 | 36.67 | 36.31 | 36.31 | 36.95 | 36.15 | 8.71M |
| July 31, 2025 | 37.5 | 36.8 | 36.8 | 38.2 | 36.56 | 23.39M |
| July 30, 2025 | 38.28 | 39.01 | 39.01 | 39.8 | 37.9 | 20.76M |
| July 29, 2025 | 38.3 | 38.27 | 38.27 | 38.9 | 38.01 | 13.61M |
| July 28, 2025 | 37.98 | 38.52 | 38.52 | 38.99 | 37.56 | 17.68M |
| July 25, 2025 | 36.82 | 37.98 | 37.98 | 38.13 | 36.63 | 18.45M |