34.55
-1.65(-4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.2 | 34.55 | 34.55 | 35.98 | 34.52 | 10.57M |
| September 25, 2025 | 34.6 | 36.2 | 36.2 | 37.36 | 34.6 | 12.29M |
| September 24, 2025 | 35.68 | 37.13 | 37.13 | 37.99 | 34.7 | 20.18M |
| September 23, 2025 | 35.88 | 36.75 | 36.75 | 38.2 | 35.71 | 20.27M |
| September 22, 2025 | 34.78 | 36.3 | 36.3 | 36.5 | 34.29 | 15.72M |
| September 19, 2025 | 34.6 | 34.35 | 34.35 | 35.69 | 34.14 | 12.74M |
| September 18, 2025 | 34.77 | 34.8 | 34.8 | 36.28 | 34.2 | 17.61M |
| September 17, 2025 | 35.1 | 35.41 | 35.41 | 36.5 | 34.34 | 17.25M |
| September 16, 2025 | 35.21 | 35.31 | 35.31 | 35.84 | 34.22 | 19.9M |
| September 15, 2025 | 37.8 | 36.21 | 36.21 | 39 | 36.05 | 26.48M |
| September 12, 2025 | 36.5 | 38.5 | 38.5 | 40 | 35.4 | 35.16M |
| September 11, 2025 | 35.5 | 37.08 | 37.08 | 37.09 | 34.42 | 27.16M |
| September 10, 2025 | 36.49 | 36.05 | 36.05 | 36.99 | 35.08 | 28.51M |
| September 09, 2025 | 34.68 | 37.86 | 37.86 | 39.01 | 34.5 | 40.7M |
| September 08, 2025 | 36.49 | 35.85 | 35.85 | 38.58 | 34.09 | 48.05M |
| September 05, 2025 | 28 | 33.16 | 33.16 | 33.16 | 27.65 | 19.67M |
| September 04, 2025 | 28.45 | 27.63 | 27.63 | 29.99 | 26.68 | 17.52M |
| September 03, 2025 | 29.91 | 29.3 | 29.3 | 31.8 | 28.6 | 20.54M |
| September 02, 2025 | 29.2 | 30.44 | 30.44 | 31.45 | 29.01 | 19.37M |
| September 01, 2025 | 29.4 | 29.78 | 29.78 | 30.36 | 28.9 | 16.22M |
| August 29, 2025 | 28.52 | 29.69 | 29.69 | 30.7 | 28.08 | 21.84M |
| August 28, 2025 | 28.78 | 28.51 | 28.51 | 29.58 | 27.22 | 16.6M |
| August 27, 2025 | 27.61 | 29.21 | 29.21 | 30 | 27.54 | 22.33M |
| August 26, 2025 | 27.28 | 27.74 | 27.74 | 28.33 | 26.98 | 10.1M |
| August 25, 2025 | 26.88 | 27.49 | 27.49 | 27.75 | 26.72 | 9.54M |
| August 22, 2025 | 26.75 | 26.86 | 26.86 | 27.13 | 26.5 | 5.99M |
| August 21, 2025 | 27.19 | 26.68 | 26.68 | 27.48 | 26.56 | 6.5M |
| August 20, 2025 | 27.48 | 27.15 | 27.15 | 27.49 | 26.78 | 6.77M |
| August 19, 2025 | 27.27 | 27.33 | 27.33 | 27.49 | 26.9 | 6.88M |
| August 18, 2025 | 26.79 | 27.22 | 27.22 | 27.53 | 26.7 | 8.73M |
| August 15, 2025 | 26.11 | 26.63 | 26.63 | 26.73 | 26.01 | 5.59M |
| August 14, 2025 | 26.93 | 26.15 | 26.15 | 27.04 | 26.1 | 7.57M |
| August 13, 2025 | 27.31 | 26.93 | 26.93 | 27.32 | 26.62 | 8.64M |
| August 12, 2025 | 27.75 | 27.35 | 27.35 | 27.8 | 26.95 | 11.97M |
| August 11, 2025 | 26.71 | 27.21 | 27.21 | 27.4 | 26.6 | 13.2M |
| August 08, 2025 | 26.62 | 26.18 | 26.18 | 27.1 | 26.17 | 5.88M |
| August 07, 2025 | 26.99 | 26.87 | 26.87 | 27.06 | 26.27 | 6.61M |
| August 06, 2025 | 26.18 | 27.13 | 27.13 | 27.35 | 26.05 | 10.59M |
| August 05, 2025 | 26.31 | 26.18 | 26.18 | 26.66 | 26.07 | 4.25M |
| August 04, 2025 | 25.68 | 26.24 | 26.24 | 26.25 | 25.14 | 4.49M |
| August 01, 2025 | 25.88 | 25.73 | 25.73 | 26.16 | 25.68 | 4.16M |
| July 31, 2025 | 25.74 | 25.94 | 25.94 | 26.71 | 25.65 | 6.4M |
| July 30, 2025 | 27.21 | 26 | 26 | 27.21 | 25.75 | 9.71M |
| July 29, 2025 | 27.42 | 27.31 | 27.31 | 28.11 | 26.9 | 10.93M |
| July 28, 2025 | 27.04 | 27.89 | 27.89 | 28.03 | 26.63 | 13.81M |
| July 25, 2025 | 26.55 | 27.09 | 27.09 | 27.45 | 26.29 | 12.78M |
| July 24, 2025 | 25.71 | 26.38 | 26.38 | 26.5 | 25.69 | 7.99M |
| July 23, 2025 | 26.52 | 25.78 | 25.78 | 26.52 | 25.72 | 9.05M |
| July 22, 2025 | 25.69 | 26.78 | 26.78 | 26.99 | 25.49 | 13M |
| July 21, 2025 | 26.03 | 25.96 | 25.96 | 26.11 | 25.28 | 6.67M |
| July 18, 2025 | 25.75 | 26.29 | 26.29 | 26.94 | 25.53 | 13.13M |
| July 17, 2025 | 24.89 | 25.53 | 25.53 | 25.59 | 24.73 | 6.64M |
| July 16, 2025 | 25 | 24.89 | 24.89 | 25.18 | 24.81 | 4.63M |
| July 15, 2025 | 25.64 | 25.07 | 25.07 | 25.81 | 24.89 | 7.19M |
| July 14, 2025 | 25.9 | 25.67 | 25.67 | 26.23 | 25.32 | 5.88M |
| July 11, 2025 | 26.2 | 25.92 | 25.92 | 26.23 | 25.53 | 7.17M |
| July 10, 2025 | 25.95 | 26.04 | 26.04 | 26.87 | 25.86 | 9.38M |
| July 09, 2025 | 26.46 | 25.87 | 25.87 | 26.62 | 25.81 | 7.71M |
| July 08, 2025 | 26.29 | 26.3 | 26.3 | 26.6 | 26.18 | 7.96M |
| July 07, 2025 | 25.59 | 26.4 | 26.4 | 26.48 | 25.48 | 8.48M |