34.06
-1.5(-4.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.33 | 34.06 | 34.06 | 35.55 | 33.99 | 2.81M |
| September 25, 2025 | 36 | 35.56 | 35.56 | 36.77 | 35.4 | 2.42M |
| September 24, 2025 | 35.6 | 36.28 | 36.18 | 36.57 | 35.2 | 2.51M |
| September 23, 2025 | 37 | 35.78 | 35.68 | 37.03 | 34.56 | 3.65M |
| September 22, 2025 | 37.17 | 37.01 | 36.91 | 38 | 36.3 | 3.23M |
| September 19, 2025 | 37.7 | 37.04 | 36.94 | 38.3 | 36.42 | 3.29M |
| September 18, 2025 | 40.01 | 37.48 | 37.38 | 40.5 | 37.16 | 6.14M |
| September 17, 2025 | 40.15 | 40.33 | 40.22 | 42.25 | 39.5 | 5.85M |
| September 16, 2025 | 38.41 | 39.8 | 39.69 | 40 | 38 | 8.48M |
| September 15, 2025 | 35 | 39.19 | 39.08 | 40.68 | 35 | 10.55M |
| September 12, 2025 | 31.65 | 34.35 | 34.35 | 34.49 | 31.03 | 5.47M |
| September 11, 2025 | 31.86 | 31.55 | 31.55 | 31.86 | 30.62 | 1.94M |
| September 10, 2025 | 31.91 | 31.6 | 31.6 | 32.06 | 30.81 | 2.29M |
| September 09, 2025 | 33.2 | 31.91 | 31.91 | 33.66 | 31.69 | 3.28M |
| September 08, 2025 | 30.97 | 33.46 | 33.46 | 33.75 | 30.82 | 4.66M |
| September 05, 2025 | 30.54 | 31 | 31 | 31.29 | 29.81 | 3.33M |
| September 04, 2025 | 31.07 | 30.51 | 30.51 | 31.86 | 29.94 | 4.24M |
| September 03, 2025 | 32.48 | 31.07 | 31.07 | 32.68 | 30.86 | 3.17M |
| September 02, 2025 | 33 | 32.23 | 32.23 | 33.35 | 31.7 | 4.45M |
| September 01, 2025 | 33.2 | 32.93 | 32.93 | 34.2 | 32.49 | 4.58M |
| August 29, 2025 | 32.99 | 32.63 | 32.63 | 33.47 | 31.88 | 5.38M |
| August 28, 2025 | 31.6 | 32.41 | 32.41 | 33.99 | 31.5 | 6.57M |
| August 27, 2025 | 34.51 | 32.12 | 32.12 | 35.3 | 31.98 | 10.77M |
| August 26, 2025 | 29.94 | 33.99 | 33.99 | 34.36 | 29.7 | 9.94M |
| August 25, 2025 | 27.39 | 30.3 | 30.3 | 31.35 | 27.3 | 9.27M |
| August 22, 2025 | 26.95 | 27.05 | 27.05 | 27.48 | 26.26 | 3.7M |
| August 21, 2025 | 26.27 | 26.64 | 26.64 | 27.49 | 26 | 4.96M |
| August 20, 2025 | 26.07 | 26.13 | 26.13 | 26.28 | 25.27 | 4.29M |
| August 19, 2025 | 24.4 | 26.25 | 26.25 | 27.5 | 24.4 | 7.89M |
| August 18, 2025 | 23.97 | 24.39 | 24.39 | 24.65 | 23.66 | 3.23M |
| August 15, 2025 | 23.72 | 23.74 | 23.74 | 24.14 | 23.64 | 1.98M |
| August 14, 2025 | 24.31 | 23.79 | 23.79 | 24.65 | 23.5 | 3.41M |
| August 13, 2025 | 24.52 | 24.31 | 24.31 | 24.73 | 23.98 | 2.01M |
| August 12, 2025 | 25.18 | 24.55 | 24.55 | 25.18 | 24.22 | 2.05M |
| August 11, 2025 | 24.61 | 24.69 | 24.69 | 25.15 | 24.56 | 2.99M |
| August 08, 2025 | 23.65 | 24.67 | 24.67 | 25 | 23.42 | 3.62M |
| August 07, 2025 | 24 | 23.67 | 23.67 | 24.26 | 23.5 | 2.45M |
| August 06, 2025 | 24.26 | 24.01 | 24.01 | 24.46 | 23.96 | 1.73M |
| August 05, 2025 | 24.52 | 24.24 | 24.24 | 24.57 | 23.92 | 1.66M |
| August 04, 2025 | 24.01 | 24.42 | 24.42 | 24.44 | 23.51 | 2.23M |
| August 01, 2025 | 23.76 | 24.06 | 24.06 | 24.59 | 23.61 | 2.81M |
| July 31, 2025 | 24.08 | 23.69 | 23.69 | 24.41 | 23.66 | 2.97M |
| July 30, 2025 | 24.4 | 24.17 | 24.17 | 24.63 | 23.79 | 2.75M |
| July 29, 2025 | 25.03 | 24.63 | 24.63 | 25.03 | 24.34 | 3.14M |
| July 28, 2025 | 24.92 | 25.05 | 25.05 | 25.4 | 24.33 | 4.2M |
| July 25, 2025 | 24.88 | 24.58 | 24.58 | 25.25 | 24.39 | 5.61M |
| July 24, 2025 | 23.42 | 24.77 | 24.77 | 25.48 | 23.42 | 8.52M |
| July 23, 2025 | 22.76 | 23.38 | 23.38 | 24.68 | 22.41 | 6.33M |
| July 22, 2025 | 22.45 | 22.8 | 22.8 | 23.4 | 22.18 | 4.52M |
| July 21, 2025 | 22.77 | 22.46 | 22.46 | 22.82 | 22.18 | 2.88M |
| July 18, 2025 | 21.54 | 22.77 | 22.77 | 22.98 | 21.45 | 4.47M |
| July 17, 2025 | 21.93 | 21.65 | 21.65 | 22.07 | 21.4 | 2.6M |
| July 16, 2025 | 21.81 | 22.1 | 22.1 | 22.18 | 21.68 | 2.02M |
| July 15, 2025 | 21.98 | 21.89 | 21.89 | 22.48 | 21.5 | 2.98M |
| July 14, 2025 | 20.82 | 22 | 22 | 22.19 | 20.6 | 4.42M |
| July 11, 2025 | 20.7 | 20.83 | 20.83 | 20.95 | 20.5 | 1.86M |
| July 10, 2025 | 20.96 | 20.71 | 20.71 | 21.04 | 20.64 | 1.43M |
| July 09, 2025 | 21.09 | 20.96 | 20.96 | 21.27 | 20.87 | 1.23M |
| July 08, 2025 | 21.3 | 21.1 | 21.1 | 21.33 | 20.95 | 1.36M |
| July 07, 2025 | 20.93 | 21.19 | 21.19 | 21.34 | 20.85 | 1.52M |