30.94
-1.37(-4.24%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 32.25 | 30.94 | 30.94 | 32.47 | 30.9 | 13.94M |
October 16, 2025 | 32.76 | 32.31 | 32.31 | 32.8 | 32.13 | 10.32M |
October 15, 2025 | 32.33 | 33.1 | 33.1 | 33.21 | 31.8 | 15.14M |
October 14, 2025 | 34.03 | 32.18 | 32.18 | 34.09 | 32.12 | 15.86M |
October 13, 2025 | 32.5 | 33.6 | 33.6 | 33.72 | 31.76 | 17.05M |
October 10, 2025 | 35.91 | 34.48 | 34.48 | 36.25 | 34.29 | 20.11M |
October 09, 2025 | 35.79 | 36.03 | 36.03 | 36.38 | 35.43 | 15.82M |
September 30, 2025 | 36.1 | 35.78 | 35.78 | 36.62 | 35.75 | 14.95M |
September 29, 2025 | 35.4 | 36.04 | 36.04 | 36.25 | 35.17 | 17.29M |
September 26, 2025 | 36.42 | 35.11 | 35.11 | 36.68 | 35.11 | 19.72M |
September 25, 2025 | 37.31 | 36.82 | 36.82 | 37.68 | 36.75 | 19.16M |
September 24, 2025 | 36.66 | 37.44 | 37.44 | 37.56 | 36.14 | 21.24M |
September 23, 2025 | 38.55 | 36.88 | 36.88 | 38.55 | 35.82 | 32.04M |
September 22, 2025 | 38.55 | 38.17 | 38.17 | 39.34 | 37.8 | 29.23M |
September 19, 2025 | 39.7 | 37.68 | 37.68 | 39.8 | 37.41 | 41.13M |
September 18, 2025 | 39.7 | 38.46 | 38.46 | 40.75 | 37.86 | 61.76M |
September 17, 2025 | 39.2 | 40.21 | 40.21 | 40.81 | 38.9 | 53.51M |
September 16, 2025 | 37.55 | 39.29 | 39.29 | 39.45 | 37.54 | 46.65M |
September 15, 2025 | 38.91 | 37.65 | 37.65 | 39.37 | 37.55 | 39.22M |
September 12, 2025 | 39.7 | 38.36 | 38.36 | 40.45 | 38.33 | 49.9M |
September 11, 2025 | 37.3 | 39.67 | 39.67 | 39.98 | 37.15 | 62.06M |
September 10, 2025 | 37.04 | 37.66 | 37.66 | 38.5 | 37.01 | 36.75M |
September 09, 2025 | 37.32 | 37.37 | 37.37 | 37.95 | 37 | 29.31M |
September 08, 2025 | 35.62 | 37.87 | 37.87 | 37.99 | 35.4 | 51.34M |
September 05, 2025 | 34.22 | 35.75 | 35.75 | 35.79 | 33.88 | 27.69M |
September 04, 2025 | 35.71 | 34.17 | 34.17 | 35.88 | 33.6 | 28.51M |
September 03, 2025 | 37.38 | 35.65 | 35.65 | 37.75 | 35.43 | 33.57M |
September 02, 2025 | 36.9 | 37.69 | 37.69 | 38.99 | 34.69 | 61.55M |
September 01, 2025 | 36.05 | 36.43 | 36.43 | 37.27 | 35.95 | 23.27M |
August 29, 2025 | 36.39 | 35.95 | 35.95 | 36.89 | 35.73 | 22.95M |
August 28, 2025 | 35.65 | 36.49 | 36.49 | 36.5 | 34.84 | 31.06M |
August 27, 2025 | 36.61 | 35.78 | 35.78 | 37.73 | 35.77 | 36.54M |
August 26, 2025 | 37.45 | 36.6 | 36.6 | 37.45 | 36.6 | 29.99M |
August 25, 2025 | 37.4 | 37.82 | 37.82 | 38.22 | 36.9 | 40.84M |
August 22, 2025 | 36.68 | 36.88 | 36.88 | 37.18 | 36.38 | 31.45M |
August 21, 2025 | 37.19 | 36.48 | 36.48 | 37.77 | 36.27 | 35.72M |
August 20, 2025 | 36.8 | 37.15 | 37.15 | 37.98 | 36.6 | 42.14M |
August 19, 2025 | 34.68 | 37.8 | 37.8 | 39.98 | 34.06 | 80.94M |
August 18, 2025 | 34.34 | 34.73 | 34.73 | 35 | 34.21 | 32.18M |
August 15, 2025 | 33.88 | 34.34 | 34.34 | 34.42 | 33.81 | 26.62M |
August 14, 2025 | 34.3 | 34.15 | 34.15 | 34.87 | 33.14 | 35.76M |
August 13, 2025 | 34.03 | 34.22 | 34.22 | 34.36 | 33.71 | 23M |
August 12, 2025 | 34.14 | 34.01 | 34.01 | 34.42 | 33.6 | 18.11M |
August 11, 2025 | 34.21 | 34.17 | 34.17 | 34.37 | 33.97 | 18.93M |
August 08, 2025 | 35.1 | 33.89 | 33.89 | 35.1 | 33.88 | 23.65M |
August 07, 2025 | 35.8 | 35.07 | 35.07 | 35.98 | 34.56 | 35.7M |
August 06, 2025 | 34.56 | 35.69 | 35.69 | 36.56 | 34.2 | 58.98M |
August 05, 2025 | 33.96 | 34 | 34 | 34.15 | 33.6 | 19.62M |
August 04, 2025 | 32.3 | 33.8 | 33.8 | 33.87 | 32.3 | 18.86M |
August 01, 2025 | 33.02 | 32.7 | 32.7 | 33.29 | 32.35 | 15.43M |
July 31, 2025 | 33.34 | 33.2 | 33.2 | 33.98 | 33 | 18.17M |
July 30, 2025 | 33.9 | 33.69 | 33.69 | 35.25 | 33.49 | 24.15M |
July 29, 2025 | 34.05 | 33.96 | 33.96 | 34.09 | 33.37 | 17.74M |
July 28, 2025 | 34.56 | 34.05 | 34.05 | 34.66 | 33.88 | 18.41M |
July 25, 2025 | 33.8 | 34.38 | 34.38 | 34.48 | 33.61 | 27.47M |
July 24, 2025 | 33.1 | 33.59 | 33.59 | 33.9 | 33.1 | 20.18M |
July 23, 2025 | 33.23 | 32.84 | 32.84 | 33.33 | 32.8 | 15.93M |
July 22, 2025 | 33.95 | 33.49 | 33.49 | 34.18 | 33.24 | 25.39M |
July 21, 2025 | 34.28 | 34.34 | 34.34 | 35.3 | 34.08 | 31.25M |
July 18, 2025 | 34.13 | 33.74 | 33.74 | 34.38 | 33.62 | 20.22M |