34.70
+0.88(+2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 34 | 34.7 | 34.7 | 34.79 | 33.61 | 34.76M |
| December 24, 2025 | 33.67 | 33.82 | 33.82 | 33.98 | 33.6 | 20.75M |
| December 23, 2025 | 33.78 | 33.67 | 33.67 | 34.04 | 33.5 | 21.6M |
| December 22, 2025 | 33.25 | 33.81 | 33.81 | 33.96 | 33.22 | 26.89M |
| December 19, 2025 | 32.72 | 33.33 | 33.33 | 33.55 | 32.62 | 34.02M |
| December 18, 2025 | 32.73 | 32.3 | 32.3 | 33.3 | 32.3 | 24.23M |
| December 17, 2025 | 32.6 | 33.05 | 33.05 | 33.1 | 31.86 | 32.81M |
| December 16, 2025 | 34.19 | 32.6 | 32.6 | 34.2 | 32.59 | 36.09M |
| December 15, 2025 | 34.52 | 34.41 | 34.41 | 35.35 | 34.41 | 27.63M |
| December 12, 2025 | 34.49 | 35.04 | 35.04 | 35.31 | 34 | 39.29M |
| December 11, 2025 | 34.88 | 34.56 | 34.56 | 35.08 | 34.35 | 30.53M |
| December 10, 2025 | 34.75 | 34.83 | 34.83 | 34.88 | 34.24 | 30.5M |
| December 09, 2025 | 35.97 | 34.94 | 34.94 | 35.98 | 34.71 | 54.8M |
| December 08, 2025 | 33.92 | 36.4 | 36.4 | 36.85 | 33.92 | 74.64M |
| December 05, 2025 | 33.92 | 36.44 | 36.44 | 38.8 | 33.91 | 96.84M |
| December 04, 2025 | 33.27 | 33.72 | 33.72 | 34.72 | 33.27 | 32.74M |
| December 03, 2025 | 33.27 | 34.26 | 34.26 | 34.98 | 33.27 | 50.06M |
| December 02, 2025 | 34.49 | 33.86 | 33.86 | 34.5 | 33.36 | 31.39M |
| December 01, 2025 | 34.04 | 34.8 | 34.8 | 34.82 | 34.04 | 37.28M |
| November 28, 2025 | 33.27 | 33.78 | 33.78 | 33.84 | 33.06 | 21.9M |
| November 27, 2025 | 33.76 | 33.27 | 33.27 | 34.19 | 33.21 | 26.23M |
| November 26, 2025 | 33.7 | 33.39 | 33.39 | 34.01 | 33.31 | 22.88M |
| November 25, 2025 | 33.5 | 33.97 | 33.97 | 34.7 | 33.5 | 26.59M |
| November 24, 2025 | 33.1 | 33.75 | 33.75 | 33.89 | 32.85 | 33.21M |
| November 21, 2025 | 33.7 | 32.91 | 32.91 | 33.97 | 32.83 | 37.51M |
| November 20, 2025 | 34.91 | 34.5 | 34.5 | 35.82 | 34.42 | 34.76M |
| November 19, 2025 | 34.4 | 35.32 | 35.32 | 35.7 | 34.32 | 40.37M |
| November 18, 2025 | 34.81 | 34.52 | 34.52 | 35.15 | 34.19 | 25.56M |
| November 17, 2025 | 34.78 | 35.05 | 35.05 | 35.42 | 34.69 | 25.72M |
| November 14, 2025 | 36.2 | 34.5 | 34.5 | 36.2 | 34.5 | 26.59M |
| November 13, 2025 | 34.3 | 35.24 | 35.24 | 35.59 | 34.04 | 37.36M |
| November 12, 2025 | 35.09 | 34.33 | 34.33 | 35.3 | 33.94 | 32.08M |
| November 11, 2025 | 35.99 | 35.15 | 35.15 | 36.09 | 35.15 | 33.03M |
| November 10, 2025 | 36.78 | 35.84 | 35.84 | 37.18 | 35.68 | 35.26M |
| November 07, 2025 | 36.2 | 36.58 | 36.58 | 37.29 | 35.71 | 41.63M |
| November 06, 2025 | 36.17 | 36.42 | 36.42 | 36.6 | 35.93 | 32.39M |
| November 05, 2025 | 35.3 | 36.07 | 36.07 | 36.34 | 35.28 | 34.75M |
| November 04, 2025 | 36.4 | 36.13 | 36.13 | 37.14 | 35.88 | 39.45M |
| November 03, 2025 | 38.01 | 36.45 | 36.45 | 38.11 | 35.85 | 74.56M |
| October 31, 2025 | 40.77 | 39.18 | 39.18 | 40.9 | 39.17 | 79.2M |
| October 30, 2025 | 38.15 | 42.07 | 42.07 | 44.14 | 38.15 | 124.44M |
| October 29, 2025 | 38.6 | 40.14 | 40.14 | 40.17 | 38.6 | 58.73M |
| October 28, 2025 | 40.6 | 39.15 | 39.15 | 41.01 | 38.83 | 66.07M |
| October 27, 2025 | 40.36 | 40.24 | 40.24 | 41.86 | 39.88 | 84.23M |
| October 24, 2025 | 38.15 | 39.98 | 39.98 | 40.12 | 38.15 | 73.75M |
| October 23, 2025 | 38.58 | 37.88 | 37.88 | 39.08 | 37.28 | 45.28M |
| October 22, 2025 | 39.33 | 38.48 | 38.48 | 39.56 | 37.8 | 64.42M |
| October 21, 2025 | 39.92 | 39.91 | 39.91 | 40.3 | 38.6 | 60.39M |
| October 20, 2025 | 39.95 | 40.32 | 40.32 | 41.1 | 38.66 | 66.57M |
| October 17, 2025 | 41 | 40 | 40 | 42.42 | 39.86 | 88.89M |
| October 16, 2025 | 41.6 | 40.86 | 40.86 | 42.44 | 40.34 | 88.46M |
| October 15, 2025 | 43.38 | 43.12 | 43.12 | 45.55 | 41.61 | 115.58M |
| October 14, 2025 | 45.8 | 42.86 | 42.86 | 47.48 | 42.85 | 154.93M |
| October 13, 2025 | 42.13 | 46.9 | 46.9 | 47.77 | 40.21 | 175.74M |
| October 10, 2025 | 41.3 | 39.88 | 39.88 | 42.66 | 38.74 | 154.33M |
| October 09, 2025 | 35.2 | 39.49 | 39.49 | 39.5 | 34.93 | 141.66M |
| September 30, 2025 | 34.49 | 34.29 | 34.29 | 35.43 | 33.96 | 60.36M |
| September 29, 2025 | 34.66 | 34.51 | 34.51 | 34.98 | 34.13 | 41.17M |
| September 26, 2025 | 35.84 | 34.66 | 34.66 | 36.36 | 34.66 | 57.15M |
| September 25, 2025 | 35.81 | 35.34 | 35.34 | 35.81 | 34.2 | 55.18M |
