37.39
+0.99(+2.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 36.12 | 37.39 | 37.39 | 38.49 | 36.09 | 10.88M |
| September 25, 2025 | 35.87 | 36.4 | 36.4 | 36.89 | 35.83 | 8.41M |
| September 24, 2025 | 34.7 | 35.34 | 35.34 | 35.35 | 34.48 | 3.09M |
| September 23, 2025 | 35.37 | 34.98 | 34.98 | 35.75 | 34.33 | 3.56M |
| September 22, 2025 | 34.88 | 35.35 | 35.35 | 35.39 | 34.5 | 3.06M |
| September 19, 2025 | 34.6 | 34.91 | 34.91 | 34.97 | 34.3 | 2.69M |
| September 18, 2025 | 35.49 | 34.66 | 34.66 | 35.49 | 34.59 | 3.67M |
| September 17, 2025 | 35.8 | 35.52 | 35.52 | 36.73 | 35.48 | 3.94M |
| September 16, 2025 | 35.13 | 35.81 | 35.81 | 36.06 | 34.69 | 4.52M |
| September 15, 2025 | 34.85 | 35.15 | 35.15 | 35.22 | 34.55 | 2.91M |
| September 12, 2025 | 36.15 | 34.93 | 34.93 | 36.17 | 34.74 | 4.6M |
| September 11, 2025 | 35.7 | 35.87 | 35.87 | 36.99 | 35.58 | 5.06M |
| September 10, 2025 | 35.63 | 36 | 36 | 36.49 | 35.03 | 5.78M |
| September 09, 2025 | 34.92 | 35.63 | 35.63 | 35.67 | 34.41 | 5.1M |
| September 08, 2025 | 34.65 | 34.91 | 34.91 | 34.99 | 34.26 | 3.79M |
| September 05, 2025 | 33.45 | 34.7 | 34.7 | 34.77 | 33.45 | 4.84M |
| September 04, 2025 | 33.51 | 33.45 | 33.45 | 34.08 | 32.99 | 2.83M |
| September 03, 2025 | 33.73 | 33.49 | 33.49 | 34.16 | 33.36 | 2.53M |
| September 02, 2025 | 34.6 | 33.62 | 33.62 | 34.6 | 33.55 | 3.43M |
| September 01, 2025 | 34.2 | 34.69 | 34.69 | 34.99 | 34.06 | 3.2M |
| August 29, 2025 | 34.5 | 34.2 | 34.2 | 34.76 | 34.08 | 3.36M |
| August 28, 2025 | 34.83 | 34.42 | 34.42 | 35.08 | 33.48 | 6.81M |
| August 27, 2025 | 35.5 | 34.98 | 34.98 | 36.31 | 34.96 | 5.93M |
| August 26, 2025 | 35.36 | 35.54 | 35.54 | 36.08 | 35.32 | 4.52M |
| August 25, 2025 | 36.2 | 35.86 | 35.86 | 36.62 | 35.63 | 5.53M |
| August 22, 2025 | 36.18 | 36.28 | 36.28 | 36.48 | 35.85 | 4.4M |
| August 21, 2025 | 37.21 | 36.18 | 36.18 | 37.33 | 36.08 | 6.41M |
| August 20, 2025 | 37.31 | 37.43 | 37.43 | 37.88 | 36.7 | 7.54M |
| August 19, 2025 | 36.1 | 38 | 38 | 38.02 | 36.06 | 12.83M |
| August 18, 2025 | 35.4 | 35.92 | 35.92 | 36.05 | 35.04 | 7.12M |
| August 15, 2025 | 34.75 | 35.37 | 35.37 | 35.4 | 34.35 | 6.97M |
| August 14, 2025 | 34.35 | 34.64 | 34.64 | 34.79 | 34.01 | 5.78M |
| August 13, 2025 | 34.26 | 34.35 | 34.35 | 34.54 | 34.17 | 3.57M |
| August 12, 2025 | 34.77 | 34.4 | 34.4 | 34.77 | 34.15 | 3.86M |
| August 11, 2025 | 34.58 | 34.77 | 34.77 | 34.84 | 34.33 | 5.15M |
| August 08, 2025 | 34.1 | 34.66 | 34.66 | 34.77 | 33.87 | 6.3M |
| August 07, 2025 | 34.52 | 33.9 | 33.9 | 34.59 | 33.8 | 5.98M |
| August 06, 2025 | 34.78 | 34.52 | 34.52 | 34.8 | 34.31 | 5.28M |
| August 05, 2025 | 34.5 | 34.78 | 34.78 | 35.05 | 34.27 | 7.69M |
| August 04, 2025 | 33.93 | 34.26 | 34.26 | 34.4 | 33.92 | 4.85M |
| August 01, 2025 | 34.27 | 34.22 | 34.22 | 34.48 | 34.06 | 4.28M |
| July 31, 2025 | 34.46 | 34.29 | 34.29 | 34.86 | 34.05 | 5.75M |
| July 30, 2025 | 35.22 | 34.73 | 34.73 | 35.58 | 34.27 | 8.51M |
| July 29, 2025 | 35.88 | 35.32 | 35.32 | 36.06 | 34.89 | 12.71M |
| July 28, 2025 | 36.15 | 36.1 | 36.1 | 36.66 | 35.9 | 8.93M |
| July 25, 2025 | 37.04 | 36.42 | 36.42 | 38 | 36.37 | 14.14M |
| July 24, 2025 | 37.03 | 37.32 | 37.32 | 38.7 | 36.84 | 17.78M |
| July 23, 2025 | 44.1 | 38.53 | 38.53 | 44.74 | 38.06 | 28.58M |
| July 22, 2025 | 38.93 | 44.08 | 44.08 | 44.08 | 37.68 | 33.39M |
| July 21, 2025 | 32.88 | 36.73 | 36.73 | 36.73 | 32.72 | 18.94M |
| July 18, 2025 | 30.71 | 30.61 | 30.61 | 30.88 | 30.3 | 2.11M |
| July 17, 2025 | 30.54 | 30.71 | 30.71 | 31.78 | 30.54 | 2.7M |
| July 16, 2025 | 30.33 | 30.44 | 30.44 | 30.53 | 30.2 | 1.64M |
| July 15, 2025 | 30.62 | 30.33 | 30.33 | 30.78 | 30.19 | 1.98M |
| July 14, 2025 | 30.6 | 30.78 | 30.78 | 31.09 | 30.6 | 2.51M |
| July 11, 2025 | 30.77 | 30.5 | 30.5 | 30.78 | 30.27 | 2.49M |
| July 10, 2025 | 30.91 | 30.73 | 30.73 | 31.15 | 30.42 | 3.21M |
| July 09, 2025 | 31.17 | 30.93 | 30.93 | 31.76 | 30.77 | 3.88M |
| July 08, 2025 | 31.59 | 31.2 | 31.2 | 31.6 | 30.78 | 5.15M |
| July 07, 2025 | 30.18 | 31.6 | 31.6 | 32.66 | 29.93 | 8.06M |