33.57
-1.03(-2.98%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.6 | 33.57 | 33.57 | 34.33 | 33.3 | 31.25M |
| September 25, 2025 | 34.2 | 34.6 | 34.6 | 35.34 | 34.13 | 36.98M |
| September 24, 2025 | 34 | 34.27 | 34.27 | 34.67 | 33.8 | 30.17M |
| September 23, 2025 | 35 | 34.07 | 34.07 | 35.22 | 33 | 50.38M |
| September 22, 2025 | 34.8 | 35.25 | 35.25 | 35.67 | 34.52 | 35.55M |
| September 19, 2025 | 35.71 | 35.01 | 35.01 | 37.07 | 34.81 | 52.57M |
| September 18, 2025 | 35.49 | 35.7 | 35.7 | 37.63 | 34.81 | 79.02M |
| September 17, 2025 | 36.15 | 35.49 | 35.49 | 36.41 | 34.81 | 51.34M |
| September 16, 2025 | 36 | 35.7 | 35.7 | 36.19 | 34.9 | 56.31M |
| September 15, 2025 | 33.85 | 35.9 | 35.9 | 36.88 | 33.85 | 89.56M |
| September 12, 2025 | 32.8 | 33.75 | 33.75 | 34.56 | 31.77 | 78.69M |
| September 11, 2025 | 31 | 32.47 | 32.47 | 32.59 | 29.54 | 86.02M |
| September 10, 2025 | 32.02 | 32.9 | 32.9 | 34.06 | 32.02 | 68.75M |
| September 09, 2025 | 32.41 | 31.79 | 31.79 | 32.97 | 31.5 | 52.36M |
| September 08, 2025 | 31.49 | 32.6 | 32.6 | 32.73 | 31.35 | 66.47M |
| September 05, 2025 | 29.78 | 31.3 | 31.3 | 31.79 | 29.26 | 62.14M |
| September 04, 2025 | 32 | 29.65 | 29.65 | 32.18 | 29.1 | 60.48M |
| September 03, 2025 | 32 | 31.86 | 31.86 | 32.83 | 31.19 | 61.94M |
| September 02, 2025 | 31.26 | 31.63 | 31.63 | 32.62 | 30.87 | 72.75M |
| September 01, 2025 | 30.27 | 31.34 | 31.34 | 31.36 | 29.99 | 66.4M |
| August 29, 2025 | 29.44 | 30.26 | 30.26 | 30.61 | 29.18 | 50.1M |
| August 28, 2025 | 29.45 | 29.44 | 29.44 | 29.78 | 28.35 | 53.3M |
| August 27, 2025 | 30.78 | 29.46 | 29.46 | 31.1 | 29.44 | 46.95M |
| August 26, 2025 | 31.5 | 30.52 | 30.52 | 31.5 | 30.44 | 53.15M |
| August 25, 2025 | 30.55 | 31.82 | 31.82 | 31.85 | 30.22 | 67.67M |
| August 22, 2025 | 29.9 | 30.1 | 30.1 | 30.15 | 29.6 | 35.74M |
| August 21, 2025 | 29.89 | 30.01 | 30.01 | 30.39 | 29.7 | 33.89M |
| August 20, 2025 | 29.65 | 29.89 | 29.89 | 30.2 | 29.21 | 43.5M |
| August 19, 2025 | 31 | 29.99 | 29.99 | 32 | 29.98 | 63.6M |
| August 18, 2025 | 30.13 | 30.94 | 30.94 | 30.95 | 30.01 | 54.05M |
| August 15, 2025 | 29.99 | 30.23 | 30.23 | 30.57 | 29.86 | 44.03M |
| August 14, 2025 | 30.74 | 30.17 | 30.17 | 31.16 | 29.98 | 60.51M |
| August 13, 2025 | 29.01 | 30.84 | 30.84 | 31.18 | 28.99 | 90.97M |
| August 12, 2025 | 29.03 | 28.96 | 28.96 | 29.15 | 28.5 | 37.46M |
| August 11, 2025 | 28.4 | 29.01 | 29.01 | 29.14 | 28.4 | 45.52M |
| August 08, 2025 | 28.8 | 28.4 | 28.4 | 28.86 | 28.11 | 38.93M |
| August 07, 2025 | 29.23 | 28.9 | 28.9 | 29.62 | 28.58 | 40.82M |
| August 06, 2025 | 29.95 | 29.44 | 29.44 | 30.13 | 29.2 | 40.47M |
| August 05, 2025 | 30.13 | 29.81 | 29.81 | 30.29 | 29.47 | 38.51M |
| August 04, 2025 | 29.7 | 29.81 | 29.81 | 30 | 28.86 | 52.61M |
| August 01, 2025 | 31.1 | 30.1 | 30.1 | 31.43 | 29.98 | 61.22M |
| July 31, 2025 | 31.81 | 31.1 | 31.1 | 32.35 | 30.89 | 73.3M |
| July 30, 2025 | 32.42 | 32.18 | 32.18 | 33.85 | 31.59 | 95.23M |
| July 29, 2025 | 30.88 | 32.84 | 32.84 | 33.33 | 30.2 | 107.57M |
| July 28, 2025 | 30.56 | 30.84 | 30.84 | 31 | 30.05 | 67.59M |
| July 25, 2025 | 28 | 30 | 30 | 31.31 | 27.85 | 94.29M |
| July 24, 2025 | 27.15 | 27.95 | 27.95 | 28.22 | 27.15 | 59.8M |
| July 23, 2025 | 26.27 | 27.19 | 27.19 | 28.23 | 26.27 | 89.1M |
| July 22, 2025 | 26.1 | 26.02 | 26.02 | 26.91 | 25.94 | 39.43M |
| July 21, 2025 | 26.22 | 26.08 | 26.08 | 26.24 | 25.67 | 27.64M |
| July 18, 2025 | 26.45 | 26.29 | 26.29 | 26.5 | 26.1 | 31.09M |
| July 17, 2025 | 25.95 | 26.41 | 26.41 | 26.92 | 25.85 | 47.79M |
| July 16, 2025 | 26.39 | 25.93 | 25.93 | 26.39 | 25.74 | 38.69M |
| July 15, 2025 | 26.42 | 26.51 | 26.51 | 26.69 | 26.05 | 36.75M |
| July 14, 2025 | 26.84 | 26.51 | 26.51 | 26.95 | 26.27 | 45.93M |
| July 11, 2025 | 25.51 | 27.03 | 27.03 | 27.34 | 25.31 | 90.33M |
| July 10, 2025 | 25 | 25.1 | 25.1 | 25.43 | 24.9 | 27.08M |
| July 09, 2025 | 24.75 | 25 | 25 | 25.76 | 24.56 | 43.17M |
| July 08, 2025 | 23.98 | 24.86 | 24.86 | 24.96 | 23.92 | 38.49M |
| July 07, 2025 | 24.4 | 23.94 | 23.94 | 24.53 | 23.88 | 18.8M |