33.12
+0.12(+0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 33.78 | 33.12 | 33.12 | 34.11 | 32.2 | 5.95M |
| October 16, 2025 | 35.68 | 33 | 33 | 36.03 | 32.35 | 8.94M |
| October 15, 2025 | 33.85 | 36.58 | 36.58 | 37.76 | 33.01 | 11.22M |
| October 14, 2025 | 34.98 | 34.13 | 34.13 | 37.09 | 33.82 | 9.27M |
| October 13, 2025 | 33.98 | 35.59 | 35.59 | 37.88 | 32.06 | 12.82M |
| October 10, 2025 | 28.7 | 35.1 | 35.1 | 35.1 | 28.68 | 7.9M |
| October 09, 2025 | 28.64 | 29.25 | 29.25 | 29.73 | 28.2 | 5.18M |
| September 30, 2025 | 28 | 29.06 | 29.06 | 29.99 | 27.89 | 6.5M |
| September 29, 2025 | 27.88 | 27.88 | 27.88 | 28.2 | 26.51 | 4.47M |
| September 26, 2025 | 26.11 | 27.8 | 27.8 | 28.2 | 25.84 | 5.3M |
| September 25, 2025 | 26.34 | 26.35 | 26.35 | 26.82 | 26.1 | 1.76M |
| September 24, 2025 | 25.95 | 26.51 | 26.51 | 26.94 | 25.54 | 2.04M |
| September 23, 2025 | 27.06 | 26.21 | 26.21 | 27.18 | 25.6 | 3.37M |
| September 22, 2025 | 27.6 | 27.21 | 27.21 | 28.1 | 27.11 | 2.94M |
| September 19, 2025 | 26.41 | 27.62 | 27.62 | 27.68 | 26.36 | 3.06M |
| September 18, 2025 | 27.23 | 26.51 | 26.51 | 27.8 | 26.18 | 2.93M |
| September 17, 2025 | 27.28 | 27.19 | 27.19 | 27.64 | 26.9 | 2.39M |
| September 16, 2025 | 27 | 27.27 | 27.27 | 27.52 | 26.69 | 2.95M |
| September 15, 2025 | 26.29 | 26.76 | 26.76 | 26.94 | 25.88 | 2.62M |
| September 12, 2025 | 26.61 | 26.46 | 26.46 | 26.84 | 26.26 | 1.62M |
| September 11, 2025 | 26.03 | 26.5 | 26.5 | 26.8 | 25.81 | 1.69M |
| September 10, 2025 | 26.15 | 26.11 | 26.11 | 26.56 | 25.59 | 2.36M |
| September 09, 2025 | 27.12 | 26.01 | 26.01 | 27.78 | 25.86 | 4M |
| September 08, 2025 | 27.31 | 27.15 | 27.15 | 27.81 | 26.5 | 4.47M |
| September 05, 2025 | 26.86 | 27.95 | 27.95 | 28.5 | 25.95 | 5.78M |
| September 04, 2025 | 26 | 26.88 | 26.88 | 27.5 | 25.78 | 5.2M |
| September 03, 2025 | 26.18 | 25.92 | 25.92 | 26.47 | 25.63 | 2.02M |
| September 02, 2025 | 25.9 | 26.19 | 26.19 | 26.49 | 25.48 | 3.44M |
| September 01, 2025 | 26.3 | 26.15 | 26.15 | 27.19 | 26.1 | 2.68M |
| August 29, 2025 | 25.5 | 26.1 | 26.1 | 26.54 | 25.25 | 2.94M |
| August 28, 2025 | 26.03 | 25.77 | 25.77 | 26.59 | 24.8 | 5.05M |
| August 27, 2025 | 26.84 | 26.25 | 26.25 | 27.89 | 26.1 | 7.92M |
| August 26, 2025 | 26.58 | 26.58 | 26.58 | 26.8 | 26.3 | 2.48M |
| August 25, 2025 | 26.69 | 26.6 | 26.6 | 26.95 | 26.29 | 3.03M |
| August 22, 2025 | 26.58 | 26.74 | 26.74 | 26.75 | 25.88 | 4.3M |
| August 21, 2025 | 27.35 | 26.53 | 26.53 | 27.43 | 26.4 | 3.77M |
| August 20, 2025 | 27 | 27.15 | 27.15 | 27.29 | 26.7 | 2.82M |
| August 19, 2025 | 27.85 | 27.04 | 27.04 | 27.88 | 26.78 | 6.58M |
| August 18, 2025 | 29.5 | 27.73 | 27.73 | 29.75 | 27.32 | 9.08M |
| August 15, 2025 | 29.17 | 29.54 | 29.54 | 30.21 | 28.68 | 6.28M |
| August 14, 2025 | 28.35 | 29.2 | 29.2 | 31.21 | 28.35 | 9.78M |
| August 13, 2025 | 28.58 | 28.49 | 28.49 | 28.88 | 27.61 | 6.72M |
| August 12, 2025 | 27.83 | 28.03 | 28.03 | 28.2 | 27.23 | 5.11M |
| August 11, 2025 | 26.93 | 27.99 | 27.99 | 28.58 | 26.59 | 9.87M |
| August 08, 2025 | 26.99 | 26.93 | 26.93 | 27.1 | 26.25 | 4.79M |
| August 07, 2025 | 27.28 | 27.14 | 27.14 | 27.9 | 26.99 | 5.94M |
| August 06, 2025 | 28.67 | 27.69 | 27.69 | 28.74 | 27.27 | 7.66M |
| August 05, 2025 | 29.39 | 28.5 | 28.5 | 29.77 | 28.1 | 7M |
| August 04, 2025 | 30.5 | 29.68 | 29.68 | 30.65 | 28.39 | 9.28M |
| August 01, 2025 | 29.88 | 30.54 | 30.54 | 32.77 | 28.88 | 11.35M |
| July 31, 2025 | 31.58 | 30.32 | 30.32 | 33.47 | 30.01 | 15.69M |
| July 30, 2025 | 25.99 | 30.6 | 30.6 | 30.6 | 24.01 | 14.58M |
| July 29, 2025 | 25.4 | 25.5 | 25.5 | 26.3 | 25.02 | 11.41M |
| July 28, 2025 | 25.77 | 25.42 | 25.42 | 26.7 | 24.54 | 13.3M |
| July 25, 2025 | 28.39 | 25.76 | 25.76 | 29.09 | 25.13 | 28.29M |
| July 24, 2025 | 21.8 | 25.12 | 25.12 | 25.12 | 21.3 | 12.03M |
| July 23, 2025 | 17.65 | 20.93 | 20.93 | 20.93 | 17.61 | 12.49M |
| July 22, 2025 | 17.15 | 17.44 | 17.44 | 17.65 | 17.01 | 3M |
| July 21, 2025 | 17.2 | 17.2 | 17.2 | 17.36 | 17.07 | 1.8M |
| July 18, 2025 | 17.25 | 17.14 | 17.14 | 17.39 | 17.01 | 1.93M |