34.70
+0.67(+1.97%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 34.8 | 34.03 | 34.03 | 35.45 | 33.96 | 2.58M |
| October 16, 2025 | 36.15 | 35.06 | 35.06 | 36.25 | 34.8 | 3.22M |
| October 15, 2025 | 35.02 | 36.28 | 36.28 | 36.42 | 34.18 | 4.94M |
| October 14, 2025 | 37.75 | 34.7 | 34.7 | 38.05 | 34.51 | 6.52M |
| October 13, 2025 | 34.68 | 36.17 | 36.17 | 36.63 | 34.5 | 3.78M |
| October 10, 2025 | 38.37 | 37.05 | 37.05 | 38.68 | 37.01 | 4.21M |
| October 09, 2025 | 37.94 | 38.37 | 38.37 | 38.79 | 37.52 | 3.91M |
| September 30, 2025 | 39.54 | 38.03 | 38.03 | 39.97 | 37.83 | 5.4M |
| September 29, 2025 | 39.31 | 39.53 | 39.53 | 40.36 | 39.18 | 4.32M |
| September 26, 2025 | 39.89 | 39.45 | 39.45 | 40.88 | 39.3 | 6.07M |
| September 25, 2025 | 41.31 | 40.96 | 40.96 | 42.49 | 40.47 | 8.45M |
| September 24, 2025 | 41.06 | 40.98 | 40.98 | 41.19 | 39.83 | 9.33M |
| September 23, 2025 | 37.5 | 41.85 | 41.85 | 42.9 | 36.65 | 12.93M |
| September 22, 2025 | 37.39 | 37.34 | 37.34 | 37.95 | 36.9 | 4.69M |
| September 19, 2025 | 38.59 | 37.69 | 37.69 | 39.25 | 37.48 | 6.25M |
| September 18, 2025 | 39.51 | 38.97 | 38.97 | 41.4 | 38 | 11.15M |
| September 17, 2025 | 39.86 | 39.72 | 39.72 | 40.78 | 39.1 | 9.03M |
| September 16, 2025 | 39 | 40.22 | 40.22 | 41.47 | 38.21 | 12.42M |
| September 15, 2025 | 36.6 | 38.86 | 38.86 | 39.47 | 36.2 | 12.85M |
| September 12, 2025 | 36.22 | 36.86 | 36.86 | 37.62 | 35.6 | 11.12M |
| September 11, 2025 | 35.6 | 36.14 | 36.14 | 36.65 | 34.59 | 10.97M |
| September 10, 2025 | 36.94 | 35.94 | 35.94 | 36.94 | 34.5 | 11.67M |
| September 09, 2025 | 36.81 | 36.94 | 36.94 | 37.58 | 35.52 | 13.07M |
| September 08, 2025 | 34.18 | 37.36 | 37.36 | 38.06 | 34.18 | 20.91M |
| September 05, 2025 | 33.98 | 33.79 | 33.79 | 34.4 | 33.35 | 6.03M |
| September 04, 2025 | 34.77 | 34.13 | 34.13 | 35.48 | 33.18 | 8.24M |
| September 03, 2025 | 34.4 | 34.93 | 34.93 | 35.9 | 33.53 | 11.89M |
| September 02, 2025 | 35.6 | 34.61 | 34.61 | 35.66 | 33.48 | 7.55M |
| September 01, 2025 | 36.06 | 35.65 | 35.65 | 36.17 | 35.21 | 4.78M |
| August 29, 2025 | 36.52 | 35.73 | 35.73 | 36.52 | 35.44 | 6.12M |
| August 28, 2025 | 37.67 | 36.52 | 36.52 | 37.67 | 35.03 | 9.17M |
| August 27, 2025 | 40.98 | 37.42 | 37.42 | 41.58 | 37.16 | 8.76M |
| August 26, 2025 | 42.4 | 39.51 | 39.51 | 42.4 | 39.32 | 8.33M |
| August 25, 2025 | 42.84 | 42.6 | 42.6 | 44 | 41.88 | 6.89M |
| August 22, 2025 | 44.61 | 43.26 | 43.26 | 44.95 | 42.86 | 8.57M |
| August 21, 2025 | 45.36 | 44.88 | 44.88 | 45.88 | 43.51 | 6.85M |
| August 20, 2025 | 45.5 | 45.45 | 45.45 | 46.06 | 43.5 | 8.26M |
| August 19, 2025 | 44.01 | 45.88 | 45.88 | 47.45 | 43.75 | 14.36M |
| August 18, 2025 | 40.33 | 45.37 | 45.37 | 45.39 | 40.33 | 17.14M |
| August 15, 2025 | 37.73 | 38.68 | 38.68 | 38.83 | 37.07 | 9.15M |
| August 14, 2025 | 40.01 | 37.61 | 37.61 | 40.84 | 37.6 | 13.23M |
| August 13, 2025 | 38.54 | 40.84 | 40.84 | 41.66 | 38 | 16.33M |
| August 12, 2025 | 39.01 | 38.87 | 38.87 | 39.78 | 38.01 | 11.89M |
| August 11, 2025 | 38.3 | 38.86 | 38.86 | 39.67 | 37.8 | 16.85M |
| August 08, 2025 | 35.7 | 39.39 | 39.39 | 43.47 | 35.5 | 23.01M |
| August 07, 2025 | 34.4 | 36.98 | 36.98 | 38.58 | 34.18 | 21.44M |
| August 06, 2025 | 33.01 | 34.4 | 34.4 | 36.17 | 32.91 | 22.64M |
| August 05, 2025 | 33.24 | 32.57 | 32.57 | 33.38 | 30.96 | 20.26M |
| August 04, 2025 | 27.56 | 31.19 | 31.19 | 31.89 | 27.56 | 24.21M |
| August 01, 2025 | 28.66 | 27.76 | 27.76 | 28.95 | 27.7 | 8.24M |
| July 31, 2025 | 29.5 | 28.57 | 28.57 | 29.5 | 28.25 | 13.25M |
| July 30, 2025 | 29.34 | 29.79 | 29.79 | 30.66 | 28.6 | 17.63M |
| July 29, 2025 | 29.17 | 29.36 | 29.36 | 29.6 | 28.61 | 14.69M |
| July 28, 2025 | 28.58 | 29.46 | 29.46 | 30.5 | 28.58 | 17.41M |
| July 25, 2025 | 29.43 | 28.11 | 28.11 | 29.46 | 28.11 | 18.17M |
| July 24, 2025 | 28.81 | 29.8 | 29.8 | 31.77 | 28.81 | 24.79M |
| July 23, 2025 | 37.5 | 29.81 | 29.81 | 38.48 | 29.81 | 35.26M |
| July 22, 2025 | 34.71 | 35.51 | 35.51 | 35.51 | 34.7 | 9.26M |
| July 21, 2025 | 24.66 | 29.59 | 29.59 | 29.59 | 24.18 | 21.28M |
| July 18, 2025 | 23.55 | 24.66 | 24.66 | 24.99 | 23.3 | 10.96M |
