33.99
-1.08(-3.08%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35 | 33.99 | 33.99 | 35.01 | 33.4 | 7.12M |
September 25, 2025 | 34.89 | 35.07 | 35.07 | 35.3 | 34.58 | 3.45M |
September 24, 2025 | 33.89 | 34.91 | 34.91 | 35.17 | 33.67 | 4.13M |
September 23, 2025 | 34.61 | 34 | 34 | 34.61 | 32.95 | 4.03M |
September 22, 2025 | 34.7 | 34.43 | 34.43 | 34.95 | 34.07 | 3.28M |
September 19, 2025 | 36.55 | 34.45 | 34.45 | 36.55 | 34.37 | 3.33M |
September 18, 2025 | 35.1 | 34.68 | 34.68 | 35.69 | 34.27 | 4.65M |
September 17, 2025 | 35.75 | 35.01 | 35.01 | 35.93 | 34.9 | 5.58M |
September 16, 2025 | 35.6 | 35.78 | 35.78 | 35.83 | 35.01 | 4.56M |
September 15, 2025 | 36 | 35.78 | 35.78 | 36.22 | 35.35 | 7.43M |
September 12, 2025 | 36.55 | 36.17 | 36.17 | 36.79 | 35.64 | 5.44M |
September 11, 2025 | 35.83 | 36.55 | 36.55 | 36.9 | 35.25 | 8.34M |
September 10, 2025 | 35.93 | 36.13 | 36.13 | 36.65 | 35.7 | 7.27M |
September 09, 2025 | 36.2 | 36.23 | 36.23 | 36.45 | 35.15 | 11.31M |
September 08, 2025 | 32.7 | 36.61 | 36.61 | 37.73 | 32.68 | 25.09M |
September 05, 2025 | 31.8 | 32.33 | 32.33 | 32.46 | 31.5 | 3.12M |
September 04, 2025 | 32.2 | 31.6 | 31.6 | 32.34 | 31.24 | 4.16M |
September 03, 2025 | 32.91 | 32.02 | 32.02 | 33.16 | 31.92 | 3.2M |
September 02, 2025 | 32.79 | 32.82 | 32.82 | 33.82 | 32.35 | 5.88M |
September 01, 2025 | 33.1 | 32.86 | 32.86 | 33.25 | 32.72 | 4.2M |
August 29, 2025 | 32.85 | 33.03 | 33.03 | 33.3 | 32.55 | 4.56M |
August 28, 2025 | 32.95 | 32.76 | 32.76 | 33.2 | 31.89 | 5.34M |
August 27, 2025 | 33.77 | 32.93 | 32.93 | 33.98 | 32.93 | 8.25M |
August 26, 2025 | 34.02 | 33.86 | 33.86 | 34.27 | 33.66 | 5.42M |
August 25, 2025 | 34.5 | 34.15 | 34.15 | 34.95 | 33.61 | 9.63M |
August 22, 2025 | 35 | 34.51 | 34.51 | 35.64 | 34.32 | 8.41M |
August 21, 2025 | 34.45 | 35.65 | 35.65 | 36.5 | 34.2 | 8.91M |
August 20, 2025 | 34.44 | 34.49 | 34.49 | 34.66 | 34.03 | 3.35M |
August 19, 2025 | 34.24 | 34.6 | 34.6 | 35.23 | 34.09 | 5.32M |
August 18, 2025 | 34.46 | 34.24 | 34.24 | 34.59 | 34.04 | 5.47M |
August 15, 2025 | 33.71 | 34.42 | 34.42 | 34.63 | 33.58 | 4.82M |
August 14, 2025 | 34.57 | 33.81 | 33.81 | 35.29 | 33.49 | 7.71M |
August 13, 2025 | 34.87 | 34.4 | 34.4 | 34.88 | 33.65 | 6.65M |
August 12, 2025 | 33.91 | 34.53 | 34.53 | 35.2 | 33.6 | 8.63M |
August 11, 2025 | 33.03 | 33.99 | 33.99 | 34.37 | 32.74 | 7.51M |
August 08, 2025 | 32.5 | 33.1 | 33.1 | 33.69 | 32 | 7.63M |
August 07, 2025 | 32.71 | 32.53 | 32.53 | 34.4 | 32.35 | 11.8M |
August 06, 2025 | 33.07 | 32.32 | 32.32 | 33.2 | 32.1 | 4.68M |
August 05, 2025 | 32.49 | 32.69 | 32.69 | 32.9 | 32.1 | 4.47M |
August 04, 2025 | 31.85 | 32.56 | 32.56 | 32.85 | 31.27 | 4.88M |
August 01, 2025 | 32.11 | 31.8 | 31.8 | 32.64 | 31.5 | 4.43M |
July 31, 2025 | 32.35 | 32.06 | 32.06 | 32.8 | 31.83 | 5.72M |
July 30, 2025 | 32.03 | 32.43 | 32.43 | 32.99 | 31.38 | 8.05M |
July 29, 2025 | 32 | 32.04 | 32.04 | 32.41 | 31.5 | 6.94M |
July 28, 2025 | 32.72 | 32.08 | 32.08 | 32.99 | 31.5 | 11.81M |
July 25, 2025 | 31.88 | 32.42 | 32.42 | 33 | 31.57 | 8.97M |
July 24, 2025 | 31.23 | 31.84 | 31.84 | 31.93 | 31 | 7.44M |
July 23, 2025 | 30.26 | 31.05 | 31.05 | 31.97 | 30.06 | 13.61M |
July 22, 2025 | 29.3 | 30.34 | 30.34 | 30.47 | 29.12 | 9.06M |
July 21, 2025 | 29.15 | 29.29 | 29.29 | 29.44 | 29.04 | 3.99M |
July 18, 2025 | 29.11 | 29.17 | 29.17 | 29.26 | 28.63 | 5.06M |
July 17, 2025 | 28.45 | 28.92 | 28.92 | 29.29 | 28.45 | 6.91M |
July 16, 2025 | 28.24 | 28.45 | 28.45 | 28.59 | 28.21 | 2.5M |
July 15, 2025 | 28.5 | 28.27 | 28.27 | 28.65 | 28.13 | 3.24M |
July 14, 2025 | 28.8 | 28.54 | 28.54 | 29 | 28.53 | 2.7M |
July 11, 2025 | 28.58 | 28.82 | 28.82 | 29.22 | 28.43 | 4.73M |
July 10, 2025 | 28.39 | 28.56 | 28.56 | 28.69 | 28.38 | 2.47M |
July 09, 2025 | 28.4 | 28.52 | 28.52 | 28.72 | 28.3 | 4.16M |
July 08, 2025 | 28.31 | 28.4 | 28.4 | 28.68 | 28.02 | 7.24M |
July 07, 2025 | 28.68 | 28.48 | 28.48 | 29.12 | 28.37 | 4.21M |