34.70
-0.2(-0.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 34.29 | 34.7 | 34.7 | 35.36 | 34.28 | 46.96M |
| November 06, 2025 | 35.1 | 34.9 | 34.9 | 36.38 | 34.71 | 76.11M |
| November 05, 2025 | 32.01 | 34.91 | 34.91 | 35.25 | 31.74 | 65.71M |
| November 04, 2025 | 34.47 | 33.43 | 33.43 | 35.91 | 32.62 | 63.23M |
| November 03, 2025 | 32.25 | 33.8 | 33.8 | 33.8 | 32.25 | 48.17M |
| October 31, 2025 | 31.55 | 32.22 | 32.22 | 33.32 | 31.55 | 44.73M |
| October 30, 2025 | 32.02 | 31.38 | 31.38 | 32.93 | 31.26 | 46.24M |
| October 29, 2025 | 29.03 | 32.23 | 32.23 | 32.3 | 28.95 | 53.89M |
| October 28, 2025 | 30.29 | 29.73 | 29.73 | 30.3 | 29.68 | 20.52M |
| October 27, 2025 | 30.8 | 30.32 | 30.32 | 30.8 | 29.87 | 25.3M |
| October 24, 2025 | 29.29 | 30.07 | 30.07 | 30.61 | 29.29 | 24.02M |
| October 23, 2025 | 29.13 | 29.19 | 29.19 | 29.48 | 28.45 | 16.09M |
| October 22, 2025 | 29.85 | 29.33 | 29.33 | 29.99 | 29.27 | 14.54M |
| October 21, 2025 | 30.07 | 29.98 | 29.98 | 30.48 | 29.55 | 17.03M |
| October 20, 2025 | 29.78 | 29.9 | 29.9 | 30.09 | 29.29 | 17.61M |
| October 17, 2025 | 31.58 | 29.18 | 29.18 | 31.6 | 29.08 | 34.53M |
| October 16, 2025 | 31.94 | 31.6 | 31.6 | 32.49 | 31.31 | 23.5M |
| October 15, 2025 | 31.73 | 32.06 | 32.06 | 32.28 | 30.1 | 27.41M |
| October 14, 2025 | 32.49 | 31.7 | 31.7 | 33.77 | 31.53 | 34.32M |
| October 13, 2025 | 30 | 32.05 | 32.05 | 32.34 | 30 | 34.96M |
| October 10, 2025 | 36 | 31.62 | 31.62 | 36 | 31.6 | 70.99M |
| October 09, 2025 | 36.99 | 36.65 | 36.65 | 37.57 | 35.6 | 61.64M |
| September 30, 2025 | 35.37 | 36.62 | 36.62 | 37.94 | 34.5 | 75.47M |
| September 29, 2025 | 33.01 | 35.33 | 35.33 | 37 | 32.88 | 77.76M |
| 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 |