34.21
+0.01(+0.03%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 29, 2025 | 34.19 | 34.21 | 34.21 | 34.26 | 33.89 | 6.77M |
September 26, 2025 | 34.06 | 34.2 | 34.2 | 34.28 | 33.95 | 6.47M |
September 25, 2025 | 34.38 | 34.15 | 34.15 | 34.39 | 34.11 | 5.51M |
September 24, 2025 | 34.1 | 34.42 | 34.42 | 34.42 | 34.09 | 6.86M |
September 23, 2025 | 34.41 | 34.18 | 34.18 | 34.41 | 33.88 | 8.73M |
September 22, 2025 | 34.76 | 34.46 | 34.46 | 34.85 | 34.4 | 7.95M |
September 19, 2025 | 34.9 | 34.79 | 34.79 | 34.96 | 34.61 | 8.77M |
September 18, 2025 | 35.16 | 34.98 | 34.98 | 35.43 | 34.85 | 13.56M |
September 17, 2025 | 35.08 | 35.1 | 35.1 | 35.12 | 34.96 | 6.16M |
September 16, 2025 | 35.06 | 35.08 | 35.08 | 35.13 | 34.89 | 7.16M |
September 15, 2025 | 35.18 | 35.03 | 35.03 | 35.21 | 34.88 | 8.35M |
September 12, 2025 | 35.35 | 35.18 | 35.18 | 35.39 | 35.1 | 9.55M |
September 11, 2025 | 35.18 | 35.37 | 35.37 | 35.37 | 34.88 | 12.04M |
September 10, 2025 | 35.3 | 35.19 | 35.19 | 35.38 | 35.15 | 7.85M |
September 09, 2025 | 35.71 | 35.38 | 35.38 | 35.77 | 35.1 | 10.94M |
September 08, 2025 | 35.09 | 35.7 | 35.7 | 35.73 | 35 | 14.94M |
September 05, 2025 | 35.18 | 35.09 | 35.09 | 35.2 | 34.82 | 16.87M |
September 04, 2025 | 35.42 | 35.08 | 35.08 | 35.49 | 34.91 | 13.61M |
September 03, 2025 | 35.79 | 35.38 | 35.38 | 35.85 | 35.22 | 12.78M |
September 02, 2025 | 36.08 | 35.74 | 35.74 | 36.26 | 35.65 | 16.14M |
September 01, 2025 | 35.81 | 36.08 | 36.08 | 36.4 | 35.8 | 20.69M |
August 29, 2025 | 36.07 | 35.68 | 35.68 | 36.48 | 35.64 | 24.37M |
August 28, 2025 | 36.46 | 36.08 | 36.08 | 36.58 | 35.56 | 20.82M |
August 27, 2025 | 37.29 | 36.47 | 36.47 | 37.33 | 36.47 | 17.92M |
August 26, 2025 | 37.39 | 37.22 | 37.22 | 37.48 | 37.18 | 12.65M |
August 25, 2025 | 37.2 | 37.39 | 37.39 | 37.44 | 37.12 | 20.01M |
August 22, 2025 | 37.19 | 37.09 | 37.09 | 37.28 | 36.71 | 18.3M |
August 21, 2025 | 36.89 | 37.18 | 37.18 | 37.57 | 36.88 | 26.81M |
August 20, 2025 | 36.4 | 36.79 | 36.79 | 36.8 | 36.18 | 12.73M |
August 19, 2025 | 36.4 | 36.47 | 36.47 | 36.88 | 36.4 | 13.62M |
August 18, 2025 | 36.29 | 36.41 | 36.41 | 36.78 | 36.29 | 17.96M |
August 15, 2025 | 36.22 | 36.22 | 36.22 | 36.36 | 36.15 | 13.05M |
August 14, 2025 | 36.38 | 36.36 | 36.36 | 36.8 | 36.29 | 11.41M |
August 13, 2025 | 36.45 | 36.37 | 36.37 | 36.54 | 36.26 | 9.71M |
August 12, 2025 | 36.61 | 36.44 | 36.44 | 36.95 | 36.39 | 9.42M |
August 11, 2025 | 36.39 | 36.61 | 36.61 | 36.69 | 36.28 | 7.81M |
August 08, 2025 | 36.55 | 36.39 | 36.39 | 36.6 | 36.36 | 6.28M |
August 07, 2025 | 36.64 | 36.51 | 36.51 | 36.75 | 36.43 | 6.5M |
August 06, 2025 | 37.05 | 36.68 | 36.68 | 37.05 | 36.57 | 8.73M |
August 05, 2025 | 37.07 | 36.93 | 36.93 | 37.13 | 36.83 | 8.12M |
August 04, 2025 | 36.7 | 37.12 | 37.12 | 37.19 | 36.37 | 18.73M |
August 01, 2025 | 36 | 36.78 | 36.78 | 37.26 | 35.96 | 16.91M |
July 31, 2025 | 36.65 | 35.99 | 35.99 | 36.7 | 35.92 | 11.98M |
July 30, 2025 | 36.32 | 36.78 | 36.78 | 37.28 | 36.21 | 17.42M |
July 29, 2025 | 36.15 | 36.45 | 36.45 | 36.45 | 36 | 8.99M |
July 28, 2025 | 36.28 | 36.13 | 36.13 | 36.53 | 36.01 | 8.34M |
July 25, 2025 | 36.59 | 36.27 | 36.27 | 36.73 | 36.24 | 8.63M |
July 24, 2025 | 36.16 | 36.54 | 36.54 | 36.6 | 36.03 | 9.66M |
July 23, 2025 | 36.22 | 36.23 | 36.23 | 36.62 | 36.18 | 12.87M |
July 22, 2025 | 35.89 | 36.22 | 36.22 | 36.28 | 35.89 | 10.09M |
July 21, 2025 | 36.01 | 35.93 | 35.93 | 36.02 | 35.8 | 6.85M |
July 18, 2025 | 35.8 | 36 | 36 | 36.02 | 35.71 | 8.62M |
July 17, 2025 | 35.64 | 35.8 | 35.8 | 35.95 | 35.62 | 7.66M |
July 16, 2025 | 35.45 | 35.64 | 35.64 | 35.64 | 35.28 | 8.13M |
July 15, 2025 | 35.67 | 35.46 | 35.46 | 35.75 | 35.36 | 7.25M |
July 14, 2025 | 35.7 | 35.67 | 35.67 | 35.82 | 35.63 | 5.49M |
July 11, 2025 | 35.58 | 35.7 | 35.7 | 36.07 | 35.58 | 9.91M |
July 10, 2025 | 35.58 | 35.57 | 35.57 | 35.7 | 35.52 | 5.46M |
July 09, 2025 | 35.63 | 35.57 | 35.57 | 35.75 | 35.46 | 5.16M |
July 08, 2025 | 35.51 | 35.63 | 35.63 | 35.74 | 35.51 | 4.74M |