34.60
-1.18(-3.30%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.51 | 34.6 | 34.6 | 35.74 | 34.6 | 7.4M |
September 25, 2025 | 35.47 | 35.78 | 35.78 | 36.6 | 35.38 | 9.48M |
September 24, 2025 | 34.3 | 35.57 | 35.57 | 35.58 | 34.19 | 8.54M |
September 23, 2025 | 35.6 | 34.62 | 34.62 | 35.7 | 33.66 | 12.77M |
September 22, 2025 | 35.5 | 35.74 | 35.74 | 35.86 | 35.33 | 7.24M |
September 19, 2025 | 35.94 | 35.5 | 35.5 | 36.44 | 35.38 | 8.25M |
September 18, 2025 | 36.68 | 35.89 | 35.89 | 37.32 | 35.51 | 13.56M |
September 17, 2025 | 37 | 36.85 | 36.85 | 37.2 | 36.6 | 8.33M |
September 16, 2025 | 35.94 | 37.11 | 37.11 | 37.27 | 35.89 | 12.88M |
September 15, 2025 | 36.61 | 36.01 | 36.01 | 36.64 | 35.98 | 7.94M |
September 12, 2025 | 35.9 | 36.68 | 36.68 | 37.25 | 35.86 | 13.87M |
September 11, 2025 | 35.28 | 36.06 | 36.06 | 36.15 | 34.82 | 10.52M |
September 10, 2025 | 35.4 | 35.16 | 35.16 | 35.82 | 35.13 | 6.57M |
September 09, 2025 | 36.53 | 35.28 | 35.28 | 36.58 | 35.13 | 9.46M |
September 08, 2025 | 36.75 | 36.52 | 36.52 | 36.75 | 35.76 | 10.3M |
September 05, 2025 | 36.52 | 36.57 | 36.57 | 37 | 35.06 | 13.14M |
September 04, 2025 | 36.3 | 36.33 | 36.33 | 38.71 | 35.8 | 23.25M |
September 03, 2025 | 36.49 | 36.25 | 36.25 | 37.65 | 35.6 | 13.88M |
September 02, 2025 | 38.33 | 36.49 | 36.49 | 38.5 | 36.09 | 17.87M |
September 01, 2025 | 38.02 | 38.72 | 38.72 | 39.2 | 38 | 17.51M |
August 29, 2025 | 38.75 | 37.7 | 37.7 | 38.88 | 37.59 | 14.15M |
August 28, 2025 | 37.73 | 38.98 | 38.98 | 39 | 37 | 22.88M |
August 27, 2025 | 39.95 | 37.76 | 37.76 | 39.98 | 37.75 | 22.77M |
August 26, 2025 | 39.55 | 39.19 | 39.19 | 40.12 | 38.99 | 23.51M |
August 25, 2025 | 40.43 | 40.14 | 40.14 | 40.98 | 39.2 | 29.06M |
August 22, 2025 | 37.88 | 39.48 | 39.48 | 39.5 | 37.63 | 25.29M |
August 21, 2025 | 38 | 37.86 | 37.86 | 38.56 | 37.52 | 14.12M |
August 20, 2025 | 38.24 | 38.03 | 38.03 | 38.25 | 37.01 | 17.25M |
August 19, 2025 | 39.03 | 38.55 | 38.55 | 39.49 | 38.5 | 18.02M |
August 18, 2025 | 38.4 | 39.43 | 39.43 | 40.4 | 38.3 | 29.32M |
August 15, 2025 | 38.04 | 38.2 | 38.2 | 38.46 | 37.77 | 18.08M |
August 14, 2025 | 37.71 | 38.37 | 38.37 | 38.9 | 37.26 | 25.91M |
August 13, 2025 | 37.68 | 37.9 | 37.9 | 38.13 | 37.08 | 19.11M |
August 12, 2025 | 37.8 | 37.96 | 37.96 | 38.84 | 37.43 | 25.03M |
August 11, 2025 | 36.24 | 38.1 | 38.1 | 39.88 | 36.24 | 34.41M |
August 08, 2025 | 39.95 | 36.89 | 36.89 | 40.83 | 36.17 | 49.55M |
August 07, 2025 | 38.54 | 38.44 | 38.44 | 41.43 | 37.88 | 40.9M |
August 06, 2025 | 37.51 | 37.24 | 37.24 | 38.46 | 37.11 | 22.81M |
August 05, 2025 | 36.9 | 37.36 | 37.36 | 37.82 | 36.31 | 24.21M |
August 04, 2025 | 35.17 | 37.24 | 37.24 | 37.52 | 35.01 | 32.3M |
August 01, 2025 | 34.2 | 35.45 | 35.45 | 35.66 | 33.68 | 24.49M |
July 31, 2025 | 33.68 | 33.98 | 33.98 | 34.49 | 33.52 | 12.15M |
July 30, 2025 | 34.15 | 33.76 | 33.76 | 34.2 | 33.43 | 6.83M |
July 29, 2025 | 34.04 | 34.2 | 34.2 | 34.2 | 33.6 | 5.82M |
July 28, 2025 | 34.5 | 34.14 | 34.14 | 34.59 | 33.71 | 6.41M |
July 25, 2025 | 33.82 | 34.14 | 34.14 | 34.26 | 33.75 | 8.55M |
July 24, 2025 | 33.27 | 33.81 | 33.81 | 33.81 | 33.22 | 5.69M |
July 23, 2025 | 33.62 | 33.28 | 33.28 | 33.77 | 33.2 | 6.02M |
July 22, 2025 | 34 | 33.79 | 33.79 | 34 | 33.49 | 6.88M |
July 21, 2025 | 34.04 | 34.06 | 34.06 | 34.11 | 33.84 | 6.09M |
July 18, 2025 | 34.11 | 33.94 | 33.94 | 34.34 | 33.75 | 7.17M |
July 17, 2025 | 33.45 | 33.96 | 33.96 | 34.1 | 33.31 | 8.36M |
July 16, 2025 | 33.87 | 33.53 | 33.53 | 34.16 | 33.4 | 7.61M |
July 15, 2025 | 33.39 | 33.85 | 33.85 | 33.85 | 32.94 | 7.16M |
July 14, 2025 | 33.83 | 33.55 | 33.55 | 33.85 | 33.41 | 5.4M |
July 11, 2025 | 33.05 | 33.81 | 33.81 | 33.95 | 32.81 | 9.86M |
July 10, 2025 | 33 | 33.06 | 33.06 | 33.21 | 32.71 | 4.69M |
July 09, 2025 | 33.5 | 33.05 | 33.05 | 33.6 | 32.95 | 6.16M |
July 08, 2025 | 33.13 | 33.49 | 33.49 | 33.53 | 33.03 | 5.4M |
July 07, 2025 | 33.37 | 33.21 | 33.21 | 33.7 | 33.19 | 6.53M |