32.43
-1.5(-4.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 33.44 | 32.43 | 32.43 | 34.57 | 31.99 | 39.22M |
| September 25, 2025 | 34.01 | 33.93 | 33.93 | 34.65 | 33.1 | 50.98M |
| September 24, 2025 | 32.77 | 34.52 | 34.52 | 35 | 32.5 | 69.39M |
| September 23, 2025 | 32.02 | 33.35 | 33.35 | 33.65 | 31.37 | 69.23M |
| September 22, 2025 | 31.56 | 31.66 | 31.66 | 31.88 | 31.03 | 28.68M |
| September 19, 2025 | 32.02 | 31.51 | 31.51 | 32.47 | 31.42 | 35.89M |
| September 18, 2025 | 32.71 | 32.13 | 32.13 | 33.34 | 31.8 | 52.66M |
| September 17, 2025 | 33.13 | 32.7 | 32.7 | 33.76 | 32.48 | 51.59M |
| September 16, 2025 | 33.95 | 33.31 | 33.31 | 34 | 32.2 | 67.98M |
| September 15, 2025 | 34.65 | 33.35 | 33.35 | 36.69 | 33.31 | 85.03M |
| September 12, 2025 | 33.3 | 34.2 | 34.2 | 35.52 | 32.56 | 79.91M |
| September 11, 2025 | 33.15 | 33.8 | 33.8 | 33.81 | 32 | 68.83M |
| September 10, 2025 | 35.4 | 33.3 | 33.3 | 35.77 | 32.6 | 94.01M |
| September 09, 2025 | 34.51 | 36.97 | 36.97 | 38.33 | 34.08 | 105.07M |
| September 08, 2025 | 36.08 | 35.76 | 35.76 | 36.66 | 33.67 | 100.34M |
| September 05, 2025 | 32.8 | 35.46 | 35.46 | 37.1 | 32.5 | 129.83M |
| September 04, 2025 | 31 | 34.12 | 34.12 | 36.13 | 31 | 141.05M |
| September 03, 2025 | 25.29 | 30.11 | 30.11 | 30.11 | 25.1 | 104.51M |
| September 02, 2025 | 24.9 | 25.09 | 25.09 | 26.16 | 24.44 | 56.02M |
| September 01, 2025 | 24.99 | 24.88 | 24.88 | 25.08 | 24.53 | 21.2M |
| August 29, 2025 | 24.4 | 24.89 | 24.89 | 25.29 | 23.96 | 36.35M |
| August 28, 2025 | 23.99 | 24.46 | 24.46 | 24.56 | 23.32 | 33.2M |
| August 27, 2025 | 24.5 | 24.24 | 24.24 | 25.17 | 24.2 | 32.82M |
| August 26, 2025 | 24.99 | 24.59 | 24.59 | 25.11 | 24.52 | 21.7M |
| August 25, 2025 | 24.68 | 25.04 | 25.04 | 25.16 | 24.56 | 32.13M |
| August 22, 2025 | 24.17 | 24.59 | 24.59 | 24.78 | 24.16 | 21.23M |
| August 21, 2025 | 24.4 | 24.26 | 24.26 | 24.68 | 24.11 | 16.7M |
| August 20, 2025 | 24.6 | 24.57 | 24.57 | 24.99 | 24.03 | 19.62M |
| August 19, 2025 | 24.74 | 24.55 | 24.55 | 25.09 | 24.46 | 21.36M |
| August 18, 2025 | 24.87 | 24.79 | 24.79 | 25.2 | 24.44 | 28.47M |
| August 15, 2025 | 24.09 | 24.6 | 24.6 | 24.99 | 24.04 | 32.69M |
| August 14, 2025 | 24.45 | 24.09 | 24.09 | 24.7 | 23.73 | 22.11M |
| August 13, 2025 | 24.24 | 24.62 | 24.62 | 24.78 | 24.08 | 27.02M |
| August 12, 2025 | 24.11 | 24.24 | 24.24 | 24.29 | 23.85 | 17.17M |
| August 11, 2025 | 23.88 | 24.1 | 24.1 | 24.24 | 23.6 | 21.95M |
| August 08, 2025 | 23.08 | 23.91 | 23.91 | 24.73 | 23.04 | 36.14M |
| August 07, 2025 | 23.52 | 23.14 | 23.14 | 23.7 | 22.98 | 12.52M |
| August 06, 2025 | 23.18 | 23.55 | 23.55 | 24.18 | 23.05 | 16.23M |
| August 05, 2025 | 22.92 | 23.3 | 23.3 | 23.32 | 22.86 | 11.07M |
| August 04, 2025 | 23.09 | 22.92 | 22.92 | 23.09 | 22.67 | 11.37M |
| August 01, 2025 | 22.8 | 23.25 | 23.25 | 23.59 | 22.76 | 18.07M |
| July 31, 2025 | 23.04 | 22.81 | 22.81 | 23.45 | 22.7 | 13.12M |
| July 30, 2025 | 23.52 | 23.14 | 23.14 | 23.6 | 23 | 14.05M |
| July 29, 2025 | 23.21 | 23.67 | 23.67 | 23.69 | 23.02 | 17.69M |
| July 28, 2025 | 23.91 | 23.21 | 23.21 | 24 | 23.11 | 23.5M |
| July 25, 2025 | 24.29 | 24.02 | 24.02 | 24.41 | 23.9 | 14.25M |
| July 24, 2025 | 23.76 | 24.3 | 24.3 | 24.4 | 23.71 | 18.42M |
| July 23, 2025 | 24.71 | 23.93 | 23.93 | 24.87 | 23.88 | 21.43M |
| July 22, 2025 | 23.75 | 24.66 | 24.66 | 24.99 | 23.56 | 32.19M |
| July 21, 2025 | 23.65 | 23.75 | 23.75 | 23.77 | 23.48 | 14.6M |
| July 18, 2025 | 23.63 | 23.62 | 23.62 | 24 | 23.46 | 16.5M |
| July 17, 2025 | 24.03 | 23.67 | 23.67 | 24.27 | 23.4 | 23.72M |
| July 16, 2025 | 23.75 | 23.84 | 23.84 | 24.13 | 23.5 | 17.01M |
| July 15, 2025 | 24.75 | 23.88 | 23.88 | 24.93 | 23.63 | 31.36M |
| July 14, 2025 | 24.65 | 24.94 | 24.94 | 25.05 | 24.51 | 20.98M |
| July 11, 2025 | 25.03 | 24.99 | 24.99 | 25.11 | 24.52 | 30.48M |
| July 10, 2025 | 23.89 | 25.02 | 25.02 | 25.33 | 23.7 | 45.75M |
| July 09, 2025 | 24.19 | 23.9 | 23.9 | 24.47 | 23.76 | 32.93M |
| July 08, 2025 | 22.75 | 24.17 | 24.17 | 24.96 | 22.6 | 47.74M |
| July 07, 2025 | 22.02 | 22.84 | 22.84 | 23.5 | 22 | 25.67M |