38.35
-1.05(-2.66%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 37.88 | 38.35 | 38.35 | 39.42 | 37.88 | 1.51M | 
| October 29, 2025 | 39.4 | 39.4 | 39.4 | 40.3 | 38.9 | 2.26M | 
| October 28, 2025 | 39 | 39.19 | 39.19 | 39.22 | 38.5 | 1.23M | 
| October 27, 2025 | 38.88 | 39 | 39 | 39.15 | 38.46 | 1.54M | 
| October 24, 2025 | 37.88 | 38.76 | 38.76 | 38.8 | 37.46 | 1.41M | 
| October 23, 2025 | 37.5 | 37.7 | 37.7 | 37.7 | 36.74 | 788,500 | 
| October 22, 2025 | 37 | 37.3 | 37.3 | 37.77 | 36.72 | 807,600 | 
| October 21, 2025 | 36.41 | 37.08 | 37.08 | 37.28 | 36.27 | 890,700 | 
| October 20, 2025 | 36.18 | 36.37 | 36.37 | 36.58 | 36.03 | 866,499 | 
| October 17, 2025 | 36.69 | 35.51 | 35.51 | 37.08 | 35.5 | 1.15M | 
| October 16, 2025 | 37.22 | 36.83 | 36.83 | 37.52 | 36.65 | 963,205 | 
| October 15, 2025 | 37.23 | 37.49 | 37.49 | 37.62 | 36.71 | 1.03M | 
| October 14, 2025 | 38.67 | 37 | 37 | 39 | 36.76 | 1.62M | 
| October 13, 2025 | 37.25 | 38.54 | 38.54 | 38.76 | 36.18 | 1.37M | 
| October 10, 2025 | 39.7 | 39 | 39 | 39.7 | 38.72 | 1.58M | 
| October 09, 2025 | 39.07 | 39.92 | 39.92 | 40.14 | 39.07 | 2.32M | 
| September 30, 2025 | 38.64 | 38.81 | 38.81 | 39.47 | 38.48 | 1.54M | 
| September 29, 2025 | 39.58 | 38.7 | 38.7 | 39.81 | 38.65 | 1.8M | 
| September 26, 2025 | 39.9 | 39.35 | 39.35 | 40.88 | 39.35 | 2.57M | 
| September 25, 2025 | 39.8 | 40.2 | 40.2 | 40.96 | 39.2 | 3.77M | 
| September 24, 2025 | 38.04 | 40.32 | 40.32 | 41.4 | 37.81 | 4.95M | 
| September 23, 2025 | 38.38 | 38.03 | 38.03 | 39.1 | 36.86 | 1.67M | 
| September 22, 2025 | 38.6 | 38.25 | 38.25 | 38.65 | 37.99 | 1.02M | 
| September 19, 2025 | 38.85 | 38.42 | 38.42 | 39.4 | 38.25 | 1.23M | 
| September 18, 2025 | 39.1 | 38.91 | 38.91 | 40.18 | 38.48 | 2.05M | 
| September 17, 2025 | 39.38 | 39.17 | 39.17 | 39.96 | 39.06 | 1.27M | 
| September 16, 2025 | 38.89 | 39.38 | 39.38 | 39.58 | 38.5 | 1.14M | 
| September 15, 2025 | 39.46 | 38.87 | 38.87 | 39.64 | 38.7 | 1.16M | 
| September 12, 2025 | 39.99 | 39.46 | 39.46 | 40.4 | 39.41 | 1.82M | 
| September 11, 2025 | 38 | 40.13 | 40.13 | 40.15 | 37.6 | 3.33M | 
| September 10, 2025 | 37.76 | 37.88 | 37.88 | 38.19 | 37.51 | 966,369 | 
| September 09, 2025 | 38.79 | 37.58 | 37.58 | 38.79 | 37.33 | 1.3M | 
| September 08, 2025 | 38.18 | 38.57 | 38.57 | 38.69 | 37.89 | 1.38M | 
| September 05, 2025 | 37.56 | 38.13 | 38.13 | 38.19 | 37.32 | 1.46M | 
| September 04, 2025 | 38.12 | 37.43 | 37.43 | 38.92 | 36.85 | 1.84M | 
| September 03, 2025 | 39.32 | 38.12 | 38.12 | 39.54 | 38.05 | 1.51M | 
| September 02, 2025 | 40.63 | 39.32 | 39.32 | 40.91 | 38.37 | 2.59M | 
| September 01, 2025 | 40.98 | 40.63 | 40.63 | 41.67 | 40.4 | 1.92M | 
| August 29, 2025 | 42.21 | 41.11 | 41.11 | 42.5 | 40.65 | 3.38M | 
| August 28, 2025 | 41.71 | 42.88 | 42.88 | 42.88 | 40.86 | 2.87M | 
| August 27, 2025 | 43.36 | 41.6 | 41.6 | 43.77 | 41.55 | 2.62M | 
| August 26, 2025 | 43.02 | 43.35 | 43.35 | 44.27 | 42.8 | 3.04M | 
| August 25, 2025 | 43.32 | 43.31 | 43.31 | 43.51 | 42.56 | 2.54M | 
| August 22, 2025 | 43.1 | 43.14 | 43.14 | 43.63 | 42.82 | 2.07M | 
| August 21, 2025 | 43.98 | 43.13 | 43.13 | 44.12 | 42.75 | 2.73M | 
| August 20, 2025 | 43.44 | 44.05 | 44.05 | 44.09 | 42.9 | 2.11M | 
| August 19, 2025 | 43.78 | 43.56 | 43.56 | 43.86 | 42.9 | 2.25M | 
| August 18, 2025 | 43.25 | 43.58 | 43.58 | 43.94 | 42.9 | 3.25M | 
| August 15, 2025 | 41.85 | 43.17 | 43.17 | 43.8 | 41.42 | 3.5M | 
| August 14, 2025 | 43.15 | 41.39 | 41.39 | 43.16 | 41.37 | 2.38M | 
| August 13, 2025 | 43.04 | 42.91 | 42.91 | 43.29 | 42.46 | 2.27M | 
| August 12, 2025 | 43.25 | 43.03 | 43.03 | 43.29 | 42.55 | 1.98M | 
| August 11, 2025 | 43.68 | 43.3 | 43.3 | 43.96 | 42.81 | 2.64M | 
| August 08, 2025 | 42.41 | 43.15 | 43.15 | 43.38 | 42.01 | 2.89M | 
| August 07, 2025 | 43.01 | 42.68 | 42.68 | 43.19 | 42.13 | 2.1M | 
| August 06, 2025 | 42.91 | 42.99 | 42.99 | 43.59 | 42.76 | 2.69M | 
| August 05, 2025 | 42.43 | 43.35 | 43.35 | 43.99 | 42.01 | 3.94M | 
| August 04, 2025 | 41.01 | 42.4 | 42.4 | 42.49 | 40.57 | 2.51M | 
| August 01, 2025 | 41.21 | 41.4 | 41.4 | 42.1 | 40.72 | 1.86M | 
| July 31, 2025 | 41.99 | 41.21 | 41.21 | 43.02 | 41.03 | 3.37M |