33.29
+0.61(+1.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 31.87 | 32.68 | 32.68 | 33.3 | 31.87 | 4.58M |
| December 23, 2025 | 32.3 | 31.87 | 31.87 | 32.5 | 31.82 | 3.23M |
| December 22, 2025 | 32.1 | 32.35 | 32.35 | 32.79 | 32.1 | 3.13M |
| December 19, 2025 | 32.5 | 32.09 | 32.09 | 32.73 | 32.05 | 2.85M |
| December 18, 2025 | 31.94 | 32.23 | 32.23 | 32.69 | 31.78 | 3.13M |
| December 17, 2025 | 31.8 | 32.23 | 32.23 | 32.28 | 31.26 | 3.81M |
| December 16, 2025 | 32.5 | 31.89 | 31.89 | 32.7 | 31.7 | 3.64M |
| December 15, 2025 | 33.6 | 32.6 | 32.6 | 33.6 | 32.58 | 4.56M |
| December 12, 2025 | 33.41 | 33.89 | 33.89 | 34.29 | 33.05 | 3.99M |
| December 11, 2025 | 34.56 | 33.49 | 33.49 | 35.48 | 33.49 | 4.49M |
| December 10, 2025 | 34.51 | 34.52 | 34.52 | 34.86 | 34.05 | 3.79M |
| December 09, 2025 | 35 | 34.7 | 34.7 | 35.41 | 34.65 | 4.14M |
| December 08, 2025 | 34.53 | 35.28 | 35.28 | 35.46 | 34.53 | 5.14M |
| December 05, 2025 | 33.88 | 34.85 | 34.85 | 35.06 | 33.88 | 5.33M |
| December 04, 2025 | 33.79 | 35 | 35 | 35.57 | 33.79 | 9.77M |
| December 03, 2025 | 34.63 | 33.96 | 33.96 | 34.75 | 33.8 | 3.49M |
| December 02, 2025 | 34.99 | 34.72 | 34.72 | 35.35 | 34.6 | 3.48M |
| December 01, 2025 | 33.91 | 35.05 | 35.05 | 35.15 | 33.72 | 5.46M |
| November 28, 2025 | 33.79 | 33.91 | 33.91 | 34.19 | 33.58 | 3.21M |
| November 27, 2025 | 33.36 | 33.82 | 33.82 | 34.89 | 33.33 | 5.96M |
| November 26, 2025 | 33.51 | 33.36 | 33.36 | 34.19 | 33.02 | 3.8M |
| November 25, 2025 | 33.31 | 33.51 | 33.51 | 34.18 | 33.31 | 3.85M |
| November 24, 2025 | 32.85 | 33.29 | 33.29 | 33.55 | 32.23 | 4.01M |
| November 21, 2025 | 34.47 | 32.73 | 32.73 | 34.82 | 32.73 | 6.31M |
| November 20, 2025 | 36.19 | 34.88 | 34.88 | 36.36 | 34.87 | 5.49M |
| November 19, 2025 | 35.67 | 36.16 | 36.16 | 36.4 | 35.54 | 6.62M |
| November 18, 2025 | 34.65 | 36.07 | 36.07 | 37.24 | 34.43 | 11.01M |
| November 17, 2025 | 34.01 | 34.71 | 34.71 | 34.77 | 34.01 | 2.83M |
| November 14, 2025 | 35.26 | 34.32 | 34.32 | 35.37 | 34.31 | 4.96M |
| November 13, 2025 | 34.92 | 35.6 | 35.6 | 35.88 | 34.76 | 4.98M |
| November 12, 2025 | 35 | 35 | 35 | 35.53 | 34.62 | 3.4M |
| November 11, 2025 | 35.27 | 35.23 | 35.23 | 35.79 | 34.97 | 3.99M |
| November 10, 2025 | 34.48 | 35.24 | 35.24 | 35.45 | 34.36 | 4.3M |
| November 07, 2025 | 34.44 | 34.51 | 34.51 | 34.6 | 34.1 | 3.69M |
| November 06, 2025 | 34.83 | 34.78 | 34.78 | 34.97 | 34.42 | 2.81M |
| November 05, 2025 | 34.26 | 34.66 | 34.66 | 34.84 | 34.26 | 2.71M |
| November 04, 2025 | 35.6 | 34.9 | 34.9 | 35.6 | 34.6 | 3.33M |
| November 03, 2025 | 35.1 | 35.58 | 35.58 | 35.58 | 34.69 | 4.08M |
| October 31, 2025 | 35.02 | 35.28 | 35.28 | 35.7 | 34.76 | 3.82M |
| 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 |