32.54
-1.35(-3.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
October 17, 2025 | 33.62 | 32.54 | 32.54 | 33.9 | 32.45 | 1.96M |
October 16, 2025 | 34.17 | 33.89 | 33.89 | 34.94 | 33.82 | 1.99M |
October 15, 2025 | 33.38 | 34.28 | 34.28 | 34.31 | 32.95 | 2.32M |
October 14, 2025 | 34.3 | 33.21 | 33.21 | 34.62 | 32.91 | 2.5M |
October 13, 2025 | 33 | 34.21 | 34.21 | 34.39 | 32.03 | 2.69M |
October 10, 2025 | 35.18 | 34.49 | 34.49 | 35.18 | 34.34 | 3.04M |
October 09, 2025 | 34.45 | 35.19 | 35.19 | 35.67 | 34.4 | 3.7M |
September 30, 2025 | 34.93 | 34.39 | 34.39 | 35.06 | 34.36 | 2.59M |
September 29, 2025 | 34.49 | 34.68 | 34.68 | 34.94 | 34.11 | 2.08M |
September 26, 2025 | 35.28 | 34.49 | 34.49 | 35.33 | 34.32 | 3.05M |
September 25, 2025 | 36.2 | 35.27 | 35.27 | 36.23 | 35.11 | 3.73M |
September 24, 2025 | 35.21 | 36.13 | 36.13 | 36.17 | 35 | 4.67M |
September 23, 2025 | 36.21 | 35.66 | 35.66 | 36.61 | 34.4 | 6.03M |
September 22, 2025 | 37.06 | 36.53 | 36.53 | 37.25 | 36.05 | 6.31M |
September 19, 2025 | 36.13 | 37.41 | 37.41 | 37.5 | 35.75 | 8.46M |
September 18, 2025 | 36.3 | 36.06 | 36.06 | 37.2 | 35.7 | 6.77M |
September 17, 2025 | 36.3 | 36.58 | 36.58 | 37.85 | 36.22 | 7.44M |
September 16, 2025 | 35.01 | 35.79 | 35.79 | 35.79 | 34.75 | 3.29M |
September 15, 2025 | 35.01 | 35.17 | 35.17 | 35.48 | 34.73 | 3.84M |
September 12, 2025 | 35.95 | 35.89 | 35.89 | 36.65 | 35.67 | 4M |
September 11, 2025 | 34.48 | 36.07 | 36.07 | 36.11 | 34.25 | 5.13M |
September 10, 2025 | 34.46 | 34.63 | 34.63 | 34.99 | 34.46 | 2.34M |
September 09, 2025 | 35.04 | 34.46 | 34.46 | 35.66 | 34.4 | 3.87M |
September 08, 2025 | 34.72 | 34.9 | 34.9 | 35.02 | 34.23 | 3.32M |
September 05, 2025 | 33.82 | 34.72 | 34.72 | 34.83 | 33.45 | 4.75M |
September 04, 2025 | 35.6 | 33.56 | 33.56 | 35.81 | 32.72 | 6.61M |
September 03, 2025 | 35.56 | 35.55 | 35.55 | 36.58 | 34.83 | 5.96M |
September 02, 2025 | 37.9 | 35.56 | 35.56 | 38 | 35.05 | 8.86M |
September 01, 2025 | 37.15 | 38.41 | 38.41 | 38.94 | 37.14 | 10.32M |
August 29, 2025 | 39.02 | 37.44 | 37.44 | 39.39 | 37.12 | 12.18M |
August 28, 2025 | 35.79 | 40 | 40 | 41 | 35.74 | 18.61M |
August 27, 2025 | 35.41 | 35.66 | 35.66 | 37.94 | 34.6 | 11.87M |
August 26, 2025 | 34.68 | 34.92 | 34.92 | 35.08 | 34.21 | 3.37M |
August 25, 2025 | 34.86 | 34.63 | 34.63 | 34.95 | 34.26 | 3.57M |
August 22, 2025 | 34.6 | 34.65 | 34.65 | 34.88 | 34.26 | 4.13M |
August 21, 2025 | 35.11 | 34.54 | 34.54 | 35.75 | 34.28 | 6.44M |
August 20, 2025 | 34.1 | 34.6 | 34.6 | 34.7 | 33.62 | 5.9M |
August 19, 2025 | 35.1 | 34.4 | 34.4 | 35.4 | 33.98 | 7.92M |
August 18, 2025 | 32.89 | 35.5 | 35.5 | 35.69 | 32.89 | 9.18M |
August 15, 2025 | 32.34 | 32.96 | 32.96 | 33.18 | 32.31 | 2.33M |
August 14, 2025 | 33.1 | 32.34 | 32.34 | 33.19 | 32.3 | 2.75M |
August 13, 2025 | 33.14 | 33.2 | 33.2 | 33.34 | 32.87 | 2.75M |
August 12, 2025 | 33.33 | 33.13 | 33.13 | 33.45 | 32.96 | 2.05M |
August 11, 2025 | 32.55 | 33.3 | 33.3 | 33.33 | 32.32 | 3.42M |
August 08, 2025 | 33.09 | 32.38 | 32.38 | 33.14 | 32.32 | 4.03M |
August 07, 2025 | 33.1 | 33.09 | 33.09 | 33.26 | 32.8 | 3.24M |
August 06, 2025 | 32.87 | 33.1 | 33.1 | 33.2 | 32.7 | 3.03M |
August 05, 2025 | 32.6 | 32.85 | 32.85 | 33.21 | 32.45 | 4.17M |
August 04, 2025 | 31.28 | 32.59 | 32.59 | 32.9 | 31.15 | 5.91M |
August 01, 2025 | 31.35 | 31.28 | 31.28 | 31.67 | 31.2 | 2.15M |
July 31, 2025 | 31.73 | 31.4 | 31.4 | 32.34 | 31.25 | 3.9M |
July 30, 2025 | 32.01 | 31.73 | 31.73 | 32.11 | 31.3 | 2.57M |
July 29, 2025 | 31.96 | 32.11 | 32.11 | 32.15 | 31.76 | 2.49M |
July 28, 2025 | 31.68 | 32.1 | 32.1 | 32.14 | 31.68 | 3.16M |
July 25, 2025 | 31.65 | 31.88 | 31.88 | 31.88 | 31.44 | 2.52M |
July 24, 2025 | 31.65 | 31.62 | 31.62 | 31.78 | 31.4 | 2.98M |
July 23, 2025 | 31.56 | 31.56 | 31.56 | 31.83 | 31.3 | 3.13M |
July 22, 2025 | 32.6 | 31.57 | 31.57 | 32.6 | 31.46 | 4.87M |
July 21, 2025 | 32.26 | 32.6 | 32.6 | 32.8 | 31.87 | 4.56M |
July 18, 2025 | 32.93 | 32.26 | 32.26 | 33 | 32.05 | 4.85M |