37.15
+0.89(+2.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 36.4 | 37.15 | 37.15 | 37.35 | 35.25 | 9.47M |
September 25, 2025 | 35.75 | 36.26 | 36.26 | 37.28 | 35.51 | 5.78M |
September 24, 2025 | 35.51 | 35.75 | 35.75 | 35.91 | 35.04 | 3.67M |
September 23, 2025 | 36.1 | 35.74 | 35.74 | 36.4 | 34.92 | 4.66M |
September 22, 2025 | 35.92 | 36.34 | 36.34 | 36.39 | 35.73 | 3.71M |
September 19, 2025 | 36.19 | 35.92 | 35.92 | 37.13 | 35.7 | 6.15M |
September 18, 2025 | 37.83 | 37.27 | 37.27 | 38.48 | 36.51 | 10.4M |
September 17, 2025 | 37 | 38.21 | 38.21 | 38.63 | 36.8 | 12.83M |
September 16, 2025 | 35.61 | 37.24 | 37.24 | 37.47 | 35.61 | 8.2M |
September 15, 2025 | 35.57 | 35.8 | 35.8 | 36.69 | 35.57 | 4.86M |
September 12, 2025 | 36.19 | 35.8 | 35.8 | 36.59 | 35.6 | 5.05M |
September 11, 2025 | 35.04 | 36.4 | 36.4 | 36.51 | 34.92 | 6.28M |
September 10, 2025 | 35.9 | 35.39 | 35.39 | 36.54 | 35.05 | 5.8M |
September 09, 2025 | 37.39 | 36.28 | 36.28 | 37.39 | 36.18 | 9.61M |
September 08, 2025 | 35 | 37.76 | 37.76 | 37.94 | 35 | 13.4M |
September 05, 2025 | 33.77 | 35.11 | 35.11 | 35.18 | 33.6 | 5.16M |
September 04, 2025 | 34.48 | 33.7 | 33.7 | 35.12 | 32.97 | 5.38M |
September 03, 2025 | 35.57 | 34.46 | 34.46 | 36.04 | 34.35 | 6.07M |
September 02, 2025 | 35 | 35.97 | 35.97 | 36.44 | 33.67 | 10.65M |
September 01, 2025 | 35.05 | 35.04 | 35.04 | 35.58 | 34.71 | 5.35M |
August 29, 2025 | 35.4 | 35.28 | 35.28 | 36.07 | 34.79 | 6.11M |
August 28, 2025 | 35.14 | 35.39 | 35.39 | 35.65 | 33.79 | 9.08M |
August 27, 2025 | 37.95 | 35.5 | 35.5 | 38.52 | 35.35 | 12.61M |
August 26, 2025 | 38.82 | 38.21 | 38.21 | 38.82 | 37.89 | 7.91M |
August 25, 2025 | 39.2 | 39.1 | 39.1 | 39.88 | 38.33 | 9.99M |
August 22, 2025 | 38.01 | 39.1 | 39.1 | 39.1 | 37.91 | 8.31M |
August 21, 2025 | 38.7 | 38.28 | 38.28 | 39.05 | 37.85 | 6.81M |
August 20, 2025 | 39.07 | 38.33 | 38.33 | 39.71 | 37.73 | 8.48M |
August 19, 2025 | 40.51 | 39.06 | 39.06 | 40.51 | 38.53 | 14.41M |
August 18, 2025 | 39 | 41.22 | 41.22 | 41.4 | 37.77 | 20.59M |
August 15, 2025 | 37.42 | 38.97 | 38.97 | 39.5 | 37.42 | 15.71M |
August 14, 2025 | 38.03 | 37.82 | 37.82 | 39.4 | 37.46 | 13.97M |
August 13, 2025 | 37.8 | 38.31 | 38.31 | 39.11 | 37.66 | 12.28M |
August 12, 2025 | 38.66 | 37.97 | 37.97 | 39.08 | 37.71 | 12.82M |
August 11, 2025 | 37.81 | 39.41 | 39.41 | 40.5 | 37.54 | 20.71M |
August 08, 2025 | 39.7 | 38.44 | 38.44 | 40.25 | 38.25 | 14.61M |
August 07, 2025 | 40 | 40.48 | 40.48 | 40.65 | 39.08 | 24.42M |
August 06, 2025 | 35.49 | 41.9 | 41.9 | 42.67 | 35.49 | 30.47M |
August 05, 2025 | 33.38 | 36.14 | 36.14 | 38.1 | 33.33 | 24.02M |
August 04, 2025 | 31.72 | 32.94 | 32.94 | 32.96 | 31.68 | 7.83M |
August 01, 2025 | 32.2 | 31.88 | 31.88 | 32.82 | 31.8 | 6.77M |
July 31, 2025 | 32.4 | 32.5 | 32.5 | 33.5 | 32.1 | 8.81M |
July 30, 2025 | 34.42 | 32.85 | 32.85 | 34.42 | 32.5 | 13.34M |
July 29, 2025 | 33.49 | 34.76 | 34.76 | 35.27 | 32.52 | 18.21M |
July 28, 2025 | 32.15 | 33.94 | 33.94 | 34.27 | 32 | 18.19M |
July 25, 2025 | 32.12 | 32.15 | 32.15 | 32.41 | 31.48 | 10.3M |
July 24, 2025 | 32.3 | 32.28 | 32.28 | 32.97 | 31.9 | 12.94M |
July 23, 2025 | 32.7 | 32.53 | 32.53 | 33.34 | 31.42 | 17.23M |
July 22, 2025 | 34.24 | 34.13 | 34.13 | 35.28 | 33.71 | 23.15M |
July 21, 2025 | 33.01 | 36.58 | 36.58 | 38.96 | 32.3 | 32.77M |
July 18, 2025 | 34.5 | 33.6 | 33.6 | 36.34 | 33.2 | 36.06M |
July 17, 2025 | 30 | 33.59 | 33.34 | 33.59 | 29.18 | 26.25M |
July 16, 2025 | 27.13 | 27.99 | 27.78 | 28.18 | 26.83 | 12.43M |
July 15, 2025 | 27.18 | 27.12 | 26.92 | 27.48 | 26.75 | 6.53M |
July 14, 2025 | 26.41 | 27.3 | 27.1 | 27.51 | 26.23 | 8.88M |
July 11, 2025 | 26.52 | 26.45 | 26.25 | 26.7 | 26 | 3.28M |
July 10, 2025 | 26.51 | 26.5 | 26.3 | 26.68 | 26.24 | 2.51M |
July 09, 2025 | 26.88 | 26.62 | 26.62 | 27.15 | 26.51 | 3.21M |
July 08, 2025 | 26.78 | 26.88 | 26.88 | 27.1 | 26.33 | 5.6M |
July 07, 2025 | 25.91 | 26.77 | 26.77 | 26.82 | 25.77 | 4.17M |