35.01
-0.64(-1.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 35.41 | 35.01 | 35.01 | 35.87 | 35 | 4.29M | 
| October 29, 2025 | 35.8 | 35.65 | 35.65 | 36.1 | 35.21 | 4.54M | 
| October 28, 2025 | 35.7 | 35.89 | 35.89 | 36.48 | 35.68 | 4.24M | 
| October 27, 2025 | 36.43 | 36.08 | 36.08 | 36.88 | 35.73 | 6.67M | 
| October 24, 2025 | 36.45 | 36.55 | 36.55 | 36.75 | 36.07 | 6.01M | 
| October 23, 2025 | 35.86 | 35.92 | 35.92 | 36.07 | 35.3 | 5.2M | 
| October 22, 2025 | 35.18 | 36.37 | 36.37 | 37.41 | 34.9 | 8.51M | 
| October 21, 2025 | 35.43 | 35.63 | 35.63 | 35.8 | 35 | 4.07M | 
| October 20, 2025 | 34.79 | 35.36 | 35.36 | 36.05 | 34.76 | 5.82M | 
| October 17, 2025 | 35.6 | 34.1 | 34.1 | 35.93 | 34 | 5.7M | 
| October 16, 2025 | 36.23 | 35.67 | 35.67 | 36.48 | 35.48 | 4.44M | 
| October 15, 2025 | 36.57 | 36.34 | 36.34 | 37.13 | 35.58 | 4.25M | 
| October 14, 2025 | 38 | 36.15 | 36.15 | 38.42 | 36.03 | 6.99M | 
| October 13, 2025 | 35.35 | 37.83 | 37.83 | 37.95 | 35.3 | 7M | 
| October 10, 2025 | 39.05 | 37.18 | 37.18 | 39.1 | 37.15 | 9.65M | 
| October 09, 2025 | 39.39 | 39.54 | 39.54 | 39.97 | 38.62 | 10.61M | 
| September 30, 2025 | 38.88 | 38.75 | 38.75 | 39.24 | 38.24 | 7.44M | 
| September 29, 2025 | 39.18 | 38.5 | 38.5 | 39.22 | 38.08 | 7.24M | 
| September 26, 2025 | 39.39 | 38.87 | 38.87 | 40.05 | 38.87 | 8.6M | 
| September 25, 2025 | 39.5 | 39.62 | 39.62 | 40.15 | 39.38 | 11.16M | 
| September 24, 2025 | 38.8 | 40.5 | 40.5 | 40.74 | 38.56 | 18.92M | 
| September 23, 2025 | 37.85 | 39.19 | 39.19 | 39.2 | 36.26 | 13.57M | 
| September 22, 2025 | 37.31 | 37.85 | 37.85 | 37.96 | 37.16 | 6.28M | 
| September 19, 2025 | 37.6 | 37.25 | 37.25 | 38.93 | 37.25 | 8.48M | 
| September 18, 2025 | 38.3 | 38.37 | 38.37 | 39.88 | 38.16 | 12.34M | 
| September 17, 2025 | 38.52 | 38.57 | 38.57 | 39.47 | 38.05 | 8.82M | 
| September 16, 2025 | 38.51 | 38.8 | 38.8 | 39.44 | 38.45 | 12.51M | 
| September 15, 2025 | 42 | 39.36 | 39.36 | 42.2 | 39.32 | 19.83M | 
| September 12, 2025 | 37.6 | 38.07 | 38.07 | 38.78 | 37.33 | 10.65M | 
| September 11, 2025 | 36.62 | 37.59 | 37.59 | 37.72 | 36.4 | 7.74M | 
| September 10, 2025 | 36.52 | 36.62 | 36.62 | 36.96 | 36.3 | 4.16M | 
| September 09, 2025 | 37.28 | 36.32 | 36.32 | 37.31 | 36.18 | 5.06M | 
| September 08, 2025 | 37 | 37.13 | 37.13 | 37.29 | 36.53 | 6.21M | 
| September 05, 2025 | 36 | 37.03 | 37.03 | 37.25 | 35.61 | 7.74M | 
| September 04, 2025 | 37.3 | 35.67 | 35.67 | 37.68 | 35.07 | 8.4M | 
| September 03, 2025 | 38.69 | 37.14 | 37.14 | 38.77 | 37 | 7.61M | 
| September 02, 2025 | 39.56 | 38.42 | 38.42 | 40.34 | 37.81 | 10.26M | 
| September 01, 2025 | 39.68 | 39.87 | 39.87 | 40.2 | 39.1 | 8.62M | 
| August 29, 2025 | 40.39 | 39.07 | 39.07 | 40.39 | 38.81 | 12.12M | 
| August 28, 2025 | 39.09 | 40.68 | 40.68 | 40.68 | 39 | 13.52M | 
| August 27, 2025 | 40.71 | 39.3 | 39.3 | 41.76 | 39.23 | 17.07M | 
| August 26, 2025 | 41.23 | 40.7 | 40.7 | 41.68 | 40.18 | 13.83M | 
| August 25, 2025 | 41.35 | 41.64 | 41.64 | 42.9 | 41.06 | 17.72M | 
| August 22, 2025 | 40.88 | 41.33 | 41.33 | 42.16 | 40.59 | 20.28M | 
| August 21, 2025 | 42.05 | 41 | 41 | 45.89 | 41 | 25.68M | 
| August 20, 2025 | 42.06 | 42.21 | 42.21 | 42.5 | 41 | 16.5M | 
| August 19, 2025 | 41.04 | 42.96 | 42.96 | 43.38 | 40.5 | 24.27M | 
| August 18, 2025 | 41.43 | 41.45 | 41.45 | 42.2 | 40.72 | 19.55M | 
| August 15, 2025 | 40.51 | 41.03 | 41.03 | 41.84 | 40 | 19.76M | 
| August 14, 2025 | 42.32 | 40.62 | 40.62 | 43.18 | 40.51 | 27.24M | 
| August 13, 2025 | 42.1 | 43.18 | 43.18 | 44.44 | 41.5 | 33.06M | 
| August 12, 2025 | 39 | 42.78 | 42.78 | 45.15 | 38.72 | 43.7M | 
| August 11, 2025 | 38.58 | 39.21 | 39.21 | 39.43 | 38.02 | 23.5M | 
| August 08, 2025 | 40.42 | 39.23 | 39.23 | 42.06 | 39.12 | 47.18M | 
| August 07, 2025 | 33.7 | 40.2 | 40.2 | 40.2 | 33.66 | 27.37M | 
| August 06, 2025 | 32.56 | 33.5 | 33.5 | 33.74 | 32.33 | 8.42M | 
| August 05, 2025 | 32.7 | 32.67 | 32.67 | 32.78 | 32.49 | 4.08M | 
| August 04, 2025 | 32 | 32.62 | 32.62 | 32.67 | 31.85 | 4.35M | 
| August 01, 2025 | 32.01 | 32.25 | 32.25 | 32.76 | 31.87 | 4.83M | 
| July 31, 2025 | 32.2 | 32.12 | 32.12 | 32.92 | 31.92 | 6.37M |