36.28
+0.21(+0.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 37.14 | 36.07 | 36.07 | 37.22 | 35.84 | 4.57M |
| October 16, 2025 | 38.43 | 37.08 | 37.08 | 38.43 | 37 | 4.16M |
| October 15, 2025 | 38.49 | 38.65 | 38.65 | 38.79 | 37.27 | 4.37M |
| October 14, 2025 | 38.76 | 37.3 | 37.3 | 38.8 | 37.12 | 4.23M |
| October 13, 2025 | 36.5 | 38.45 | 38.45 | 39.11 | 35.5 | 6.09M |
| October 10, 2025 | 38.1 | 37.99 | 37.99 | 38.65 | 37.19 | 4.32M |
| October 09, 2025 | 39.39 | 38.29 | 38.29 | 40.1 | 38.21 | 4.71M |
| September 30, 2025 | 39.03 | 39.69 | 39.69 | 40.19 | 39.03 | 5.26M |
| September 29, 2025 | 38.86 | 39.02 | 39.02 | 39.19 | 37.52 | 4.36M |
| September 26, 2025 | 40.51 | 38.86 | 38.86 | 41.24 | 38.25 | 4.58M |
| September 25, 2025 | 39.91 | 40.73 | 40.73 | 41.12 | 39.73 | 4.75M |
| September 24, 2025 | 39.94 | 40.09 | 40.09 | 40.38 | 39.17 | 4.14M |
| September 23, 2025 | 42.09 | 39.96 | 39.96 | 42.09 | 39.16 | 7.86M |
| September 22, 2025 | 42.75 | 42.09 | 42.09 | 43.15 | 41.75 | 4.94M |
| September 19, 2025 | 47.77 | 43.15 | 43.15 | 47.77 | 42.52 | 6.18M |
| September 18, 2025 | 47.77 | 43.83 | 43.83 | 47.77 | 43.3 | 11.11M |
| September 17, 2025 | 47.53 | 44.35 | 44.35 | 48 | 44.3 | 11.93M |
| September 16, 2025 | 46.55 | 47.85 | 47.85 | 48.56 | 46.44 | 5.19M |
| September 15, 2025 | 46.36 | 46.94 | 46.94 | 47.8 | 46 | 4.61M |
| September 12, 2025 | 47.77 | 46.4 | 46.4 | 48 | 45.68 | 6.24M |
| September 11, 2025 | 46.01 | 47.65 | 47.65 | 47.86 | 45.25 | 5M |
| September 10, 2025 | 45.15 | 45.99 | 45.99 | 47.18 | 44.9 | 5.3M |
| September 09, 2025 | 46.15 | 44.98 | 44.98 | 46.27 | 44.36 | 4.72M |
| September 08, 2025 | 46.36 | 46.37 | 46.37 | 47.57 | 46 | 4.58M |
| September 05, 2025 | 46.65 | 46.65 | 46.65 | 47.05 | 45.8 | 6.02M |
| September 04, 2025 | 49.15 | 46.65 | 46.65 | 49.8 | 45.62 | 7.6M |
| September 03, 2025 | 49.98 | 49.15 | 49.15 | 50.93 | 48.92 | 4.99M |
| September 02, 2025 | 53.33 | 50.36 | 50.36 | 55.2 | 49.53 | 12.42M |
| September 01, 2025 | 57.03 | 54.58 | 54.58 | 58.5 | 53.23 | 15.89M |
| August 29, 2025 | 52.15 | 52.95 | 52.95 | 53.24 | 50.81 | 7.38M |
| August 28, 2025 | 51.31 | 52.45 | 52.45 | 52.88 | 50.5 | 7.9M |
| August 27, 2025 | 54 | 51.53 | 51.53 | 56 | 51.52 | 10.16M |
| August 26, 2025 | 52.59 | 54.27 | 54.27 | 55.72 | 51.39 | 12.46M |
| August 25, 2025 | 53.75 | 52.51 | 52.51 | 54.14 | 51.87 | 9.16M |
| August 22, 2025 | 52.9 | 53 | 53 | 53.8 | 51.69 | 11.11M |
| August 21, 2025 | 55 | 52.74 | 52.74 | 55.07 | 52.02 | 10.49M |
| August 20, 2025 | 59.79 | 54.3 | 54.3 | 60.5 | 53.48 | 15.51M |
| August 19, 2025 | 57.81 | 58.97 | 58.97 | 60.6 | 57.51 | 13.28M |
| August 18, 2025 | 54.5 | 59.88 | 59.88 | 63.3 | 53.98 | 18.34M |
| August 15, 2025 | 49.98 | 52.8 | 52.8 | 55.55 | 49.69 | 15.85M |
| August 14, 2025 | 49 | 50.97 | 50.97 | 53.53 | 47.13 | 20.53M |
| August 13, 2025 | 44.6 | 45.21 | 45.21 | 46.3 | 44.24 | 5.69M |
| August 12, 2025 | 45 | 44.87 | 44.87 | 45.3 | 43.89 | 6.25M |
| August 11, 2025 | 46.17 | 44.81 | 44.81 | 46.62 | 44.46 | 10.64M |
| August 08, 2025 | 47.85 | 46.39 | 46.39 | 47.87 | 46.08 | 8.72M |
| August 07, 2025 | 46.01 | 47.88 | 47.88 | 48.3 | 45.68 | 12.85M |
| August 06, 2025 | 47.38 | 45.75 | 45.75 | 47.5 | 45.49 | 10.33M |
| August 05, 2025 | 47.93 | 47.49 | 47.49 | 49.8 | 46.89 | 13.89M |
| August 04, 2025 | 42.1 | 46.63 | 46.63 | 47.79 | 41.8 | 15.37M |
| August 01, 2025 | 41.86 | 42.05 | 42.05 | 42.52 | 41.41 | 5.52M |
| July 31, 2025 | 41.13 | 41.84 | 41.84 | 43.69 | 40.68 | 11.33M |
| July 30, 2025 | 40.49 | 40.39 | 40.39 | 41.99 | 40.02 | 10.7M |
| July 29, 2025 | 38.77 | 40.62 | 40.62 | 40.98 | 37.7 | 10.75M |
| July 28, 2025 | 38.01 | 38.77 | 38.77 | 39.19 | 37.53 | 6.38M |
| July 25, 2025 | 37.82 | 37.66 | 37.66 | 37.99 | 37.46 | 3.62M |
| July 24, 2025 | 37.65 | 37.81 | 37.81 | 38.31 | 37.4 | 4.75M |
| July 23, 2025 | 38.87 | 37.62 | 37.62 | 38.87 | 35.96 | 6.17M |
| July 22, 2025 | 37.51 | 36.55 | 36.55 | 38.77 | 36.28 | 6.64M |
| July 21, 2025 | 37.1 | 37.48 | 37.48 | 37.56 | 36.67 | 4.99M |
| July 18, 2025 | 38.87 | 37.3 | 37.3 | 38.97 | 36.9 | 5.91M |
