34.18
-0.09(-0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 24, 2025 | 34.2 | 34.27 | 34.27 | 34.88 | 34.01 | 1.93M |
| December 23, 2025 | 34.87 | 34.4 | 34.4 | 35.18 | 34.22 | 1.48M |
| December 22, 2025 | 34.48 | 34.66 | 34.66 | 35.7 | 34.48 | 2.53M |
| December 19, 2025 | 34.57 | 34.62 | 34.62 | 34.74 | 33.8 | 2.05M |
| December 18, 2025 | 33.88 | 34.4 | 34.4 | 34.89 | 33.41 | 2.39M |
| December 17, 2025 | 33.4 | 34.08 | 34.08 | 34.11 | 33.12 | 1.93M |
| December 16, 2025 | 33.82 | 33.22 | 33.22 | 34.22 | 32.96 | 2.67M |
| December 15, 2025 | 35.01 | 33.9 | 33.9 | 35.02 | 33.82 | 2.66M |
| December 12, 2025 | 34.61 | 35.03 | 35.03 | 36.08 | 34.61 | 3.39M |
| December 11, 2025 | 36.47 | 34.72 | 34.72 | 36.88 | 34.68 | 3.6M |
| December 10, 2025 | 35.3 | 36.45 | 36.45 | 36.88 | 34.68 | 4.62M |
| December 09, 2025 | 35.92 | 35.5 | 35.5 | 36.1 | 34.98 | 4.01M |
| December 08, 2025 | 35.41 | 35.95 | 35.95 | 36.14 | 34.66 | 4.83M |
| December 05, 2025 | 32.39 | 35.42 | 35.42 | 35.92 | 32.39 | 6.95M |
| December 04, 2025 | 30.43 | 32.7 | 32.7 | 33.5 | 30.43 | 3.81M |
| December 03, 2025 | 31.11 | 32.54 | 32.54 | 32.58 | 30.71 | 3.87M |
| December 02, 2025 | 31.07 | 31.06 | 31.06 | 31.43 | 30.42 | 2.09M |
| December 01, 2025 | 31.74 | 31.17 | 31.17 | 33.2 | 30.41 | 5.72M |
| November 28, 2025 | 30.43 | 30.75 | 30.75 | 30.8 | 30.03 | 892,530 |
| November 27, 2025 | 29.95 | 30.3 | 30.3 | 30.9 | 29.95 | 1.06M |
| November 26, 2025 | 30.01 | 30.08 | 30.08 | 30.61 | 29.69 | 1.71M |
| November 25, 2025 | 30 | 30.08 | 30.08 | 30.69 | 29.78 | 1.38M |
| November 24, 2025 | 30.55 | 29.84 | 29.84 | 30.58 | 29.6 | 1.73M |
| November 21, 2025 | 30.36 | 30.02 | 30.02 | 31.37 | 29.8 | 3.18M |
| November 20, 2025 | 30.87 | 30.28 | 30.28 | 31.24 | 30.24 | 1.11M |
| November 19, 2025 | 31.31 | 30.56 | 30.56 | 31.65 | 30.11 | 1.59M |
| November 18, 2025 | 31.61 | 31.22 | 31.22 | 31.92 | 31.01 | 1.91M |
| November 17, 2025 | 31.65 | 31.52 | 31.52 | 31.65 | 30.98 | 1.77M |
| November 14, 2025 | 30.76 | 31.78 | 31.78 | 33.21 | 30.76 | 2.08M |
| November 13, 2025 | 32.74 | 32.79 | 32.79 | 33.29 | 32.44 | 3.56M |
| November 12, 2025 | 30.96 | 33.1 | 33.1 | 33.74 | 30.6 | 6.25M |
| November 11, 2025 | 31.57 | 30.98 | 30.98 | 32.66 | 30.73 | 2.35M |
| November 10, 2025 | 30.34 | 31.56 | 31.56 | 32.7 | 30.3 | 3.94M |
| November 07, 2025 | 30.76 | 30.29 | 30.29 | 30.83 | 30.06 | 2.01M |
| November 06, 2025 | 29.9 | 30.91 | 30.91 | 31.27 | 29.7 | 3.16M |
| November 05, 2025 | 30.62 | 29.91 | 29.91 | 30.8 | 29.37 | 4.18M |
| November 04, 2025 | 31.95 | 30.89 | 30.89 | 32.33 | 30.64 | 2.88M |
| November 03, 2025 | 32.34 | 32.27 | 32.27 | 32.67 | 31.81 | 2.48M |
| October 31, 2025 | 32.7 | 32.27 | 32.27 | 32.85 | 31.96 | 2.47M |
| October 30, 2025 | 33.68 | 32.7 | 32.7 | 33.79 | 32.36 | 3.01M |
| October 29, 2025 | 32.43 | 33.79 | 33.79 | 34 | 32.01 | 5.79M |
| October 28, 2025 | 33.02 | 32.63 | 32.63 | 33.53 | 32.44 | 4.96M |
| October 27, 2025 | 30.47 | 33.67 | 33.67 | 34.4 | 30.47 | 8.86M |
| October 24, 2025 | 30.15 | 30.45 | 30.45 | 30.75 | 29.9 | 4.44M |
| October 23, 2025 | 28.71 | 29.35 | 29.35 | 29.88 | 28.4 | 3.78M |
| October 22, 2025 | 29.7 | 28.85 | 28.85 | 29.7 | 28.68 | 5.29M |
| October 21, 2025 | 29.75 | 30.1 | 30.1 | 31.12 | 29.7 | 4.86M |
| October 20, 2025 | 29.62 | 29.68 | 29.68 | 30.19 | 28.75 | 5.16M |
| October 17, 2025 | 30.81 | 29.66 | 29.66 | 31.24 | 29.44 | 4.35M |
| October 16, 2025 | 31.29 | 30.37 | 30.37 | 31.84 | 30.25 | 6.59M |
| October 15, 2025 | 29.85 | 31.66 | 31.66 | 32.21 | 29.2 | 12.02M |
| October 14, 2025 | 30.61 | 30.12 | 30.12 | 31.6 | 28.7 | 18.6M |
| October 13, 2025 | 27 | 28.13 | 28.13 | 29.1 | 27 | 7.09M |
| October 10, 2025 | 27.51 | 28.21 | 28.21 | 28.5 | 27.28 | 8.79M |
| October 09, 2025 | 28.7 | 29.29 | 29.29 | 29.99 | 28.38 | 14M |
| September 30, 2025 | 27.64 | 27.67 | 27.67 | 28.27 | 27.18 | 10.58M |
| September 29, 2025 | 27.31 | 27.43 | 27.43 | 28.29 | 27.02 | 12.14M |
| September 26, 2025 | 28.41 | 27.62 | 27.62 | 30.47 | 27.4 | 21.08M |
| September 25, 2025 | 26.6 | 29.29 | 29.29 | 29.29 | 26.6 | 13.9M |
| September 24, 2025 | 24 | 24.41 | 24.41 | 24.43 | 23.73 | 1.31M |