37.70
-2.12(-5.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 39.9 | 37.7 | 37.7 | 39.9 | 37.7 | 10.26M |
| September 25, 2025 | 41 | 39.82 | 39.82 | 41.34 | 39.5 | 10.24M |
| September 24, 2025 | 40.8 | 41.12 | 41.12 | 41.99 | 39.13 | 13.08M |
| September 23, 2025 | 44 | 41.93 | 41.93 | 44 | 40.26 | 17.12M |
| September 22, 2025 | 42.5 | 43.7 | 43.7 | 45.38 | 40.01 | 25.68M |
| September 19, 2025 | 41 | 42 | 42 | 43 | 40.63 | 21.91M |
| September 18, 2025 | 39.71 | 39.8 | 39.8 | 41.38 | 39.01 | 18.01M |
| September 17, 2025 | 40.53 | 40.69 | 40.69 | 42.87 | 39.47 | 23.4M |
| September 16, 2025 | 44.01 | 41.35 | 41.35 | 44.97 | 40.41 | 31.74M |
| September 15, 2025 | 36.95 | 43.92 | 43.92 | 43.92 | 36.8 | 35.98M |
| September 12, 2025 | 39.92 | 36.6 | 36.6 | 39.92 | 36.08 | 23.81M |
| September 11, 2025 | 37.24 | 39.9 | 39.9 | 41.08 | 36.7 | 26.4M |
| September 10, 2025 | 36.06 | 37.39 | 37.39 | 38.46 | 35.3 | 21.15M |
| September 09, 2025 | 35.73 | 37.49 | 37.49 | 39.7 | 34.46 | 29.5M |
| September 08, 2025 | 33.55 | 36.06 | 36.06 | 37.3 | 33.06 | 29.74M |
| September 05, 2025 | 29.55 | 32.56 | 32.56 | 32.9 | 29.55 | 23.6M |
| September 04, 2025 | 31.71 | 30.63 | 30.63 | 34.65 | 29.3 | 23.89M |
| September 03, 2025 | 31.09 | 31.1 | 31.1 | 33.5 | 30.78 | 15.36M |
| September 02, 2025 | 31.18 | 31.79 | 31.79 | 33.5 | 31 | 18.59M |
| September 01, 2025 | 30.92 | 31.37 | 31.37 | 31.74 | 30.15 | 16.84M |
| August 29, 2025 | 30.45 | 31.1 | 31.1 | 34.18 | 30.3 | 23.38M |
| August 28, 2025 | 29.52 | 29.93 | 29.93 | 29.93 | 28.57 | 8.14M |
| August 27, 2025 | 30.46 | 29.24 | 29.24 | 31.16 | 29.22 | 9.72M |
| August 26, 2025 | 31 | 30.46 | 30.46 | 31.1 | 30 | 9.5M |
| August 25, 2025 | 30.4 | 31.27 | 31.27 | 31.43 | 30.04 | 12.48M |
| August 22, 2025 | 29.25 | 30.44 | 30.44 | 31.22 | 29.07 | 13.82M |
| August 21, 2025 | 30.25 | 29.1 | 29.1 | 30.41 | 28.89 | 9.54M |
| August 20, 2025 | 30.06 | 30.2 | 30.2 | 30.4 | 29.54 | 7.96M |
| August 19, 2025 | 30.78 | 30.33 | 30.33 | 30.96 | 29.81 | 10.81M |
| August 18, 2025 | 32.11 | 31.11 | 31.11 | 32.27 | 31 | 16.73M |
| August 15, 2025 | 30.97 | 31.79 | 31.79 | 32.79 | 30.58 | 16.05M |
| August 14, 2025 | 31.6 | 31.05 | 31.05 | 31.66 | 30.5 | 14.76M |
| August 13, 2025 | 27.31 | 31.68 | 31.68 | 32.03 | 27.31 | 25.5M |
| August 12, 2025 | 27.4 | 27.28 | 27.28 | 27.65 | 26.8 | 8.57M |
| August 11, 2025 | 27.27 | 27.31 | 27.31 | 27.66 | 27.1 | 6.92M |
| August 08, 2025 | 27.8 | 27.2 | 27.2 | 28.19 | 27.17 | 8.36M |
| August 07, 2025 | 28.84 | 27.81 | 27.81 | 29.63 | 27.59 | 13.33M |
| August 06, 2025 | 28.55 | 29.16 | 29.16 | 30.69 | 27.7 | 18.97M |
| August 05, 2025 | 29.16 | 28.27 | 28.27 | 29.29 | 28.09 | 12.41M |
| August 04, 2025 | 27.79 | 29.07 | 29.07 | 30.08 | 27.4 | 18.52M |
| August 01, 2025 | 27.51 | 28.01 | 28.01 | 29.51 | 27.1 | 19.89M |
| July 31, 2025 | 26.4 | 28.56 | 28.56 | 30.5 | 26.4 | 28.35M |
| July 30, 2025 | 26.71 | 25.57 | 25.57 | 26.96 | 25.38 | 16.46M |
| July 29, 2025 | 26.7 | 26.96 | 26.96 | 28.95 | 26.4 | 27.12M |
| July 28, 2025 | 24.19 | 26.21 | 26.21 | 26.88 | 23.9 | 26.79M |
| July 25, 2025 | 23 | 23.87 | 23.87 | 24.1 | 22.32 | 19.26M |
| July 24, 2025 | 21.81 | 23.03 | 23.03 | 23.27 | 21.63 | 16.97M |
| July 23, 2025 | 22.06 | 21.66 | 21.66 | 22.19 | 21.45 | 10.14M |
| July 22, 2025 | 22.71 | 22.28 | 22.28 | 23.27 | 22.23 | 12.74M |
| July 21, 2025 | 22.66 | 23.03 | 23.03 | 23.1 | 22.13 | 12.42M |
| July 18, 2025 | 22.83 | 23.37 | 23.37 | 24.24 | 22.69 | 16.2M |
| July 17, 2025 | 22.68 | 22.83 | 22.83 | 23.28 | 22.06 | 11.39M |
| July 16, 2025 | 23.5 | 22.54 | 22.54 | 23.5 | 22.34 | 12.69M |
| July 15, 2025 | 22.85 | 23.75 | 23.75 | 23.81 | 22.01 | 19.74M |
| July 14, 2025 | 22.9 | 22.85 | 22.85 | 23.55 | 22.6 | 12.22M |
| July 11, 2025 | 23.01 | 22.98 | 22.98 | 23.87 | 22.4 | 16.91M |
| July 10, 2025 | 24.67 | 23.68 | 23.68 | 25.38 | 23.39 | 25.83M |
| July 09, 2025 | 24.16 | 25.72 | 25.72 | 26.8 | 24.16 | 34.74M |
| July 08, 2025 | 23.77 | 24.51 | 24.51 | 26.05 | 23.42 | 32.8M |
| July 07, 2025 | 24.02 | 23.3 | 23.3 | 25.18 | 23.21 | 23.95M |