35.45
-0.23(-0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 31, 2025 | 35.58 | 35.45 | 35.45 | 36.16 | 35.01 | 9.98M | 
| October 30, 2025 | 33.86 | 35.68 | 35.68 | 36.7 | 33.55 | 17.72M | 
| October 29, 2025 | 33.41 | 33.6 | 33.6 | 33.69 | 32.95 | 5.89M | 
| October 28, 2025 | 33.81 | 33.44 | 33.44 | 33.96 | 33.35 | 6.44M | 
| October 27, 2025 | 33.16 | 33.8 | 33.8 | 34.2 | 32.9 | 12.43M | 
| October 24, 2025 | 31.03 | 32.49 | 32.49 | 32.49 | 31.03 | 6.77M | 
| October 23, 2025 | 31.6 | 31.02 | 31.02 | 31.75 | 30.38 | 5.47M | 
| October 22, 2025 | 31.79 | 31.76 | 31.76 | 32.35 | 31.47 | 5.33M | 
| October 21, 2025 | 31.23 | 31.77 | 31.77 | 31.99 | 31 | 5.26M | 
| October 20, 2025 | 31.44 | 31.2 | 31.2 | 31.75 | 30.89 | 4.97M | 
| October 17, 2025 | 31.81 | 30.9 | 30.9 | 31.81 | 30.65 | 6.69M | 
| October 16, 2025 | 32.1 | 31.69 | 31.69 | 32.24 | 31.5 | 6.47M | 
| October 15, 2025 | 31.41 | 32.14 | 32.14 | 32.62 | 30.81 | 13.57M | 
| October 14, 2025 | 32.51 | 31.33 | 31.33 | 33.95 | 30.88 | 20.37M | 
| October 13, 2025 | 28.88 | 29.49 | 29.49 | 29.96 | 28.3 | 9.1M | 
| October 10, 2025 | 31.47 | 31.16 | 31.16 | 31.86 | 30.81 | 6.35M | 
| October 09, 2025 | 31.67 | 31.63 | 31.63 | 32.06 | 30.8 | 8.28M | 
| September 30, 2025 | 31.33 | 31.26 | 31.26 | 31.5 | 30.92 | 7.06M | 
| September 29, 2025 | 31.97 | 31.44 | 31.44 | 32.13 | 31.21 | 7.89M | 
| September 26, 2025 | 32.89 | 31.86 | 31.86 | 32.99 | 31.78 | 8.93M | 
| September 25, 2025 | 32.01 | 33.05 | 33.05 | 34.3 | 31.82 | 16.19M | 
| September 24, 2025 | 31.33 | 31.43 | 31.43 | 31.48 | 30.72 | 8.38M | 
| September 23, 2025 | 30.37 | 31.68 | 31.68 | 31.78 | 30.29 | 12.8M | 
| September 22, 2025 | 31.03 | 30.42 | 30.42 | 31.04 | 30.24 | 6.56M | 
| September 19, 2025 | 28.84 | 31.09 | 31.09 | 31.48 | 28.84 | 9.97M | 
| September 18, 2025 | 31.3 | 31.04 | 31.04 | 31.76 | 30.77 | 13.64M | 
| September 17, 2025 | 30.93 | 31.34 | 31.34 | 31.97 | 30.68 | 17.24M | 
| September 16, 2025 | 28.74 | 30.22 | 30.22 | 30.69 | 28.56 | 14.34M | 
| September 15, 2025 | 28.35 | 28.58 | 28.58 | 29.25 | 28.28 | 6.56M | 
| September 12, 2025 | 28.84 | 28.35 | 28.35 | 28.91 | 28.23 | 4.51M | 
| September 11, 2025 | 28.58 | 28.77 | 28.77 | 28.88 | 28.23 | 6.05M | 
| September 10, 2025 | 29.07 | 28.63 | 28.63 | 29.35 | 28.36 | 5.09M | 
| September 09, 2025 | 29.49 | 29.07 | 29.07 | 29.49 | 28.9 | 5.3M | 
| September 08, 2025 | 29.1 | 29.51 | 29.51 | 29.78 | 29.1 | 7.11M | 
| September 05, 2025 | 28.28 | 29 | 29 | 29.12 | 28.09 | 8.95M | 
| September 04, 2025 | 28.34 | 28.1 | 28.1 | 29.1 | 27.55 | 8.66M | 
| September 03, 2025 | 28.53 | 28.37 | 28.37 | 28.84 | 28.05 | 5.09M | 
| September 02, 2025 | 28.8 | 28.48 | 28.48 | 28.88 | 27.7 | 8.89M | 
| September 01, 2025 | 29.05 | 28.82 | 28.82 | 29.27 | 28.6 | 5.91M | 
| August 29, 2025 | 29.12 | 28.99 | 28.99 | 29.35 | 28.52 | 6.93M | 
| August 28, 2025 | 29.3 | 29.12 | 29.12 | 29.68 | 28.2 | 10.33M | 
| August 27, 2025 | 30.65 | 29.1 | 29.1 | 30.66 | 29 | 14.97M | 
| August 26, 2025 | 30.69 | 30.64 | 30.64 | 31.06 | 30.22 | 5.83M | 
| August 25, 2025 | 29.72 | 30.69 | 30.69 | 31.26 | 29.72 | 10.37M | 
| August 22, 2025 | 29.35 | 29.58 | 29.58 | 30.33 | 29.35 | 7.83M | 
| August 21, 2025 | 29.52 | 29.4 | 29.4 | 29.89 | 29.05 | 7.32M | 
| August 20, 2025 | 28.92 | 29.48 | 29.48 | 29.57 | 28.75 | 6.8M | 
| August 19, 2025 | 28.2 | 29.17 | 29.17 | 29.96 | 27.77 | 12.98M | 
| August 18, 2025 | 28.07 | 28.26 | 28.26 | 28.39 | 27.9 | 7.59M | 
| August 15, 2025 | 27.55 | 28.06 | 28.06 | 28.17 | 27.55 | 5.5M | 
| August 14, 2025 | 28.41 | 27.77 | 27.77 | 28.62 | 27.38 | 7.97M | 
| August 13, 2025 | 27.29 | 28.38 | 28.38 | 28.54 | 27.03 | 11.47M | 
| August 12, 2025 | 27.11 | 27.22 | 27.22 | 27.26 | 26.77 | 5.07M | 
| August 11, 2025 | 26.6 | 27.1 | 27.1 | 27.43 | 26.5 | 6.05M | 
| August 08, 2025 | 26.5 | 26.61 | 26.61 | 26.78 | 26.3 | 3.62M | 
| August 07, 2025 | 26.96 | 26.57 | 26.57 | 27 | 26.5 | 4.42M | 
| August 06, 2025 | 26.72 | 26.9 | 26.9 | 26.98 | 26.61 | 4.51M | 
| August 05, 2025 | 26.6 | 26.77 | 26.77 | 27.21 | 26.41 | 5.57M | 
| August 04, 2025 | 26.15 | 26.59 | 26.59 | 26.8 | 26.15 | 4.37M | 
| August 01, 2025 | 25.91 | 26.39 | 26.39 | 26.4 | 25.85 | 4.24M |