37.22
-0.81(-2.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume | 
|---|---|---|---|---|---|---|
| October 30, 2025 | 36.64 | 37.22 | 37.22 | 38.5 | 36.64 | 2.94M | 
| October 29, 2025 | 39.71 | 38.03 | 38.03 | 39.77 | 37.01 | 4.79M | 
| October 28, 2025 | 39.55 | 39.65 | 39.65 | 40.38 | 39.2 | 3.82M | 
| October 27, 2025 | 37.37 | 39.55 | 39.55 | 39.78 | 37.27 | 5.75M | 
| October 24, 2025 | 36.64 | 37.13 | 37.13 | 37.19 | 36.33 | 1.85M | 
| October 23, 2025 | 36.9 | 36.64 | 36.64 | 36.9 | 36.01 | 1.61M | 
| October 22, 2025 | 37.3 | 36.95 | 36.95 | 37.74 | 36.77 | 2.02M | 
| October 21, 2025 | 36.99 | 37.49 | 37.49 | 37.7 | 36.52 | 2.46M | 
| October 20, 2025 | 35.98 | 36.8 | 36.8 | 37.33 | 35.82 | 3.09M | 
| October 17, 2025 | 36.9 | 35.47 | 35.47 | 37.2 | 35.31 | 2.88M | 
| October 16, 2025 | 37.73 | 37.06 | 37.06 | 38.78 | 36.88 | 3.41M | 
| October 15, 2025 | 37.16 | 37.45 | 37.45 | 37.94 | 36.5 | 4.33M | 
| October 14, 2025 | 42.42 | 37.15 | 37.15 | 43.25 | 36.96 | 8.94M | 
| October 13, 2025 | 40.05 | 41.54 | 41.54 | 43.5 | 39.96 | 5.77M | 
| October 10, 2025 | 43.36 | 42.55 | 42.55 | 43.9 | 42.01 | 5.68M | 
| October 09, 2025 | 40.18 | 42.76 | 42.76 | 44.58 | 39.22 | 10.24M | 
| September 30, 2025 | 40.79 | 40.18 | 40.18 | 41.76 | 40.12 | 7.62M | 
| September 29, 2025 | 35.45 | 41.43 | 41.43 | 41.88 | 35.02 | 15.14M | 
| September 26, 2025 | 35.11 | 35.02 | 35.02 | 36.01 | 35 | 1.96M | 
| September 25, 2025 | 35.71 | 35.61 | 35.61 | 36.27 | 35.28 | 2.26M | 
| September 24, 2025 | 34.96 | 35.71 | 35.71 | 35.84 | 34.9 | 2.46M | 
| September 23, 2025 | 36.6 | 35.37 | 35.37 | 36.74 | 34 | 3.99M | 
| September 22, 2025 | 38 | 36.73 | 36.73 | 38 | 36.71 | 3.38M | 
| September 19, 2025 | 39.75 | 37.83 | 37.83 | 39.75 | 37.52 | 4.2M | 
| September 18, 2025 | 38 | 39.05 | 39.05 | 39.79 | 37.7 | 6.82M | 
| September 17, 2025 | 38.41 | 37.71 | 37.71 | 38.41 | 37.63 | 3.09M | 
| September 16, 2025 | 37.8 | 38.35 | 38.35 | 38.5 | 37.62 | 2.8M | 
| September 15, 2025 | 39 | 37.81 | 37.81 | 39.06 | 37.77 | 3.98M | 
| September 12, 2025 | 39.75 | 39.19 | 39.19 | 40.28 | 38.9 | 4.84M | 
| September 11, 2025 | 38.98 | 40.28 | 40.28 | 40.32 | 38.89 | 4.6M | 
| September 10, 2025 | 40.1 | 39.54 | 39.54 | 40.43 | 38.53 | 4.94M | 
| September 09, 2025 | 42 | 40.43 | 40.43 | 42.09 | 40.11 | 8.2M | 
| September 08, 2025 | 39.17 | 43.1 | 43.1 | 43.5 | 39.06 | 11.61M | 
| September 05, 2025 | 41.99 | 41.07 | 41.07 | 43.48 | 40.73 | 11.97M | 
| September 04, 2025 | 39.77 | 40.35 | 40.35 | 40.49 | 39.23 | 11.04M | 
| September 03, 2025 | 37.38 | 39.76 | 39.76 | 41.52 | 36.62 | 10.75M | 
| September 02, 2025 | 38.8 | 37.35 | 37.35 | 38.98 | 36.5 | 6.18M | 
| September 01, 2025 | 38.02 | 38.98 | 38.98 | 39.1 | 37.39 | 6.94M | 
| August 29, 2025 | 38.33 | 38.05 | 38.05 | 38.78 | 37.56 | 5.6M | 
| August 28, 2025 | 36.88 | 38.71 | 38.71 | 38.84 | 35.93 | 8.52M | 
| August 27, 2025 | 37.74 | 37.25 | 37.25 | 39.4 | 37.2 | 8.84M | 
| August 26, 2025 | 38.36 | 37.62 | 37.62 | 39.15 | 37.25 | 5.21M | 
| August 25, 2025 | 37.37 | 37.55 | 37.55 | 37.92 | 36.8 | 5.54M | 
| August 22, 2025 | 36.79 | 36.96 | 36.96 | 39.19 | 36.7 | 6.41M | 
| August 21, 2025 | 36.6 | 36.34 | 36.34 | 37.4 | 36.08 | 6.39M | 
| August 20, 2025 | 37.81 | 38.25 | 38.25 | 38.26 | 37.6 | 3.11M | 
| August 19, 2025 | 38.36 | 38.24 | 38.24 | 38.87 | 37.25 | 4.64M | 
| August 18, 2025 | 36.99 | 37.83 | 37.83 | 38.14 | 36.94 | 4.73M | 
| August 15, 2025 | 36.1 | 36.88 | 36.88 | 37.2 | 36 | 2.73M | 
| August 14, 2025 | 37.54 | 36.22 | 36.22 | 37.88 | 36.21 | 3.84M | 
| August 13, 2025 | 37.76 | 37.54 | 37.54 | 38.55 | 37.5 | 4.42M | 
| August 12, 2025 | 37.32 | 37.91 | 37.91 | 38.61 | 36.7 | 4.54M | 
| August 11, 2025 | 36.11 | 37.25 | 37.25 | 37.28 | 36.03 | 3.03M | 
| August 08, 2025 | 36.75 | 36.13 | 36.13 | 37 | 35.8 | 2.96M | 
| August 07, 2025 | 37.33 | 36.98 | 36.98 | 37.97 | 36.97 | 3.32M | 
| August 06, 2025 | 37.26 | 37.49 | 37.49 | 37.83 | 37.02 | 3.54M | 
| August 05, 2025 | 36.45 | 37.39 | 37.39 | 37.54 | 36.09 | 4.03M | 
| August 04, 2025 | 35.45 | 36.26 | 36.26 | 36.28 | 35.4 | 2.06M | 
| August 01, 2025 | 36.58 | 36.02 | 36.02 | 37.44 | 35.88 | 3.29M | 
| July 31, 2025 | 36.08 | 36.72 | 36.72 | 38.99 | 35.95 | 5.09M |