37.78
-1.27(-3.25%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 38.98 | 37.78 | 37.78 | 39.36 | 37.73 | 4.06M |
| September 25, 2025 | 40.25 | 39.05 | 39.05 | 40.25 | 38.19 | 4.03M |
| September 24, 2025 | 40 | 38.96 | 38.96 | 40.38 | 38.68 | 6.93M |
| September 23, 2025 | 41.72 | 40.38 | 40.38 | 42.99 | 39 | 9.67M |
| September 22, 2025 | 41.04 | 41.67 | 41.67 | 42.3 | 40.24 | 7.29M |
| September 19, 2025 | 42.51 | 40.65 | 40.65 | 43.66 | 40.5 | 8.52M |
| September 18, 2025 | 44.72 | 43.1 | 43.1 | 48.18 | 42 | 16.5M |
| September 17, 2025 | 43.01 | 44.75 | 44.75 | 46.82 | 43.01 | 13.43M |
| September 16, 2025 | 38.96 | 41.8 | 41.8 | 42.5 | 38.62 | 12.01M |
| September 15, 2025 | 37.89 | 38.7 | 38.7 | 38.99 | 36.61 | 8.97M |
| September 12, 2025 | 36.22 | 37.83 | 37.83 | 40.27 | 36 | 14.58M |
| September 11, 2025 | 35.84 | 35.8 | 35.8 | 35.94 | 34.11 | 7.16M |
| September 10, 2025 | 36.22 | 35.84 | 35.84 | 36.64 | 33.85 | 11.47M |
| September 09, 2025 | 34.46 | 36.52 | 36.52 | 39.21 | 33.54 | 12.95M |
| September 08, 2025 | 33 | 34.88 | 34.88 | 34.88 | 31.61 | 13.62M |
| September 05, 2025 | 28.6 | 31.83 | 31.83 | 31.92 | 28.6 | 11.84M |
| September 04, 2025 | 30.63 | 27.97 | 27.97 | 31.07 | 27.51 | 10.81M |
| September 03, 2025 | 34.07 | 30.77 | 30.77 | 34.73 | 30.7 | 12.45M |
| September 02, 2025 | 32.43 | 33.13 | 33.13 | 34.99 | 29.3 | 17.15M |
| September 01, 2025 | 32.6 | 32.74 | 32.74 | 34.5 | 30.78 | 8.36M |
| August 29, 2025 | 32.99 | 31.97 | 31.97 | 33.59 | 31.32 | 7.58M |
| August 28, 2025 | 30.67 | 32.67 | 32.67 | 33.2 | 30.37 | 9.3M |
| August 27, 2025 | 31.57 | 31.02 | 31.02 | 32.73 | 30.43 | 9.07M |
| August 26, 2025 | 32.23 | 32 | 32 | 34.25 | 31.6 | 10.3M |
| August 25, 2025 | 30.45 | 31.61 | 31.61 | 32.6 | 28.96 | 10.75M |
| August 22, 2025 | 29.82 | 30.72 | 30.72 | 31.09 | 28.12 | 11.18M |
| August 21, 2025 | 26.4 | 30.12 | 30.12 | 31.61 | 25.83 | 15.56M |
| August 20, 2025 | 23.87 | 26.98 | 26.98 | 27.88 | 23.87 | 11.36M |
| August 19, 2025 | 23.34 | 24 | 24 | 24.35 | 22.95 | 4.04M |
| August 18, 2025 | 23.55 | 23.26 | 23.26 | 23.67 | 23.16 | 1.93M |
| August 15, 2025 | 22.78 | 23.49 | 23.49 | 23.66 | 22.59 | 2.95M |
| August 14, 2025 | 23.88 | 22.69 | 22.69 | 23.88 | 22.68 | 2.58M |
| August 13, 2025 | 23.5 | 23.59 | 23.59 | 23.76 | 23.13 | 1.96M |
| August 12, 2025 | 24.23 | 23.5 | 23.5 | 24.24 | 23.39 | 2.04M |
| August 11, 2025 | 23.85 | 24.02 | 24.02 | 24.15 | 23.45 | 2.71M |
| August 08, 2025 | 23.4 | 23.79 | 23.79 | 24.3 | 23.15 | 3.7M |
| August 07, 2025 | 23.61 | 23.56 | 23.56 | 23.82 | 23.21 | 2.4M |
| August 06, 2025 | 23.15 | 23.64 | 23.64 | 23.97 | 23.02 | 2.98M |
| August 05, 2025 | 23.21 | 23.2 | 23.2 | 23.88 | 22.95 | 2.66M |
| August 04, 2025 | 22.21 | 23.1 | 23.1 | 23.13 | 21.9 | 3.61M |
| August 01, 2025 | 21.54 | 22.23 | 22.23 | 22.5 | 21.54 | 3.63M |
| July 31, 2025 | 22.02 | 21.69 | 21.69 | 22.62 | 21.53 | 2.3M |
| July 30, 2025 | 22.57 | 22.17 | 22.17 | 22.57 | 21.9 | 1.9M |
| July 29, 2025 | 22.56 | 22.57 | 22.57 | 22.79 | 22.22 | 1.81M |
| July 28, 2025 | 22.2 | 22.68 | 22.68 | 22.95 | 22.16 | 3.54M |
| July 25, 2025 | 21.7 | 22.16 | 22.16 | 22.45 | 21.41 | 2.24M |
| July 24, 2025 | 22.05 | 21.7 | 21.7 | 22.05 | 21.4 | 2.91M |
| July 23, 2025 | 22.16 | 21.84 | 21.84 | 22.44 | 21.72 | 2.82M |
| July 22, 2025 | 22.6 | 21.94 | 21.94 | 22.86 | 21.82 | 2.84M |
| July 21, 2025 | 22.13 | 22.59 | 22.59 | 23.19 | 22.1 | 3.71M |
| July 18, 2025 | 21.96 | 22.11 | 22.11 | 22.17 | 21.63 | 2.42M |
| July 17, 2025 | 22.25 | 22.07 | 22.07 | 22.46 | 21.88 | 2.14M |
| July 16, 2025 | 22.49 | 22.25 | 22.25 | 22.6 | 21.86 | 3.73M |
| July 15, 2025 | 22.83 | 22.68 | 22.68 | 23.2 | 22.4 | 2.98M |
| July 14, 2025 | 21.88 | 22.8 | 22.8 | 23.26 | 21.71 | 5.24M |
| July 11, 2025 | 21.41 | 21.91 | 21.91 | 22.27 | 21.24 | 4.9M |
| July 10, 2025 | 22.83 | 21.59 | 21.59 | 22.95 | 21.5 | 6.78M |
| July 09, 2025 | 22.76 | 22.83 | 22.83 | 24.16 | 22.51 | 8.47M |
| July 08, 2025 | 22.37 | 22.34 | 22.34 | 22.63 | 21.81 | 5.34M |
| July 07, 2025 | 22.03 | 22.21 | 22.21 | 22.78 | 21.89 | 6.92M |