33.47
-1.11(-3.21%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.5 | 33.47 | 33.47 | 34.75 | 33.47 | 42.57M |
September 25, 2025 | 33.8 | 34.58 | 34.58 | 34.98 | 33.62 | 65.44M |
September 24, 2025 | 32.54 | 33.42 | 33.42 | 33.48 | 32.43 | 42.47M |
September 23, 2025 | 33.9 | 32.73 | 32.73 | 33.9 | 32.09 | 61.57M |
September 22, 2025 | 33.6 | 34.04 | 34.04 | 34.08 | 33.34 | 32.53M |
September 19, 2025 | 34.01 | 33.5 | 33.5 | 34.39 | 33.48 | 37.73M |
September 18, 2025 | 34.8 | 34.16 | 34.16 | 35.47 | 33.75 | 64.84M |
September 17, 2025 | 34.62 | 35.04 | 35.04 | 35.3 | 34.35 | 44.74M |
September 16, 2025 | 34.49 | 34.56 | 34.56 | 34.72 | 34.03 | 35.58M |
September 15, 2025 | 34.88 | 34.48 | 34.48 | 34.99 | 34.44 | 37.29M |
September 12, 2025 | 35.79 | 35 | 35 | 36.07 | 34.93 | 53.96M |
September 11, 2025 | 34.46 | 35.32 | 35.32 | 35.32 | 34 | 56.29M |
September 10, 2025 | 34.6 | 34.46 | 34.46 | 35.28 | 34.43 | 31.06M |
September 09, 2025 | 35.22 | 34.43 | 34.43 | 35.25 | 34.34 | 31.1M |
September 08, 2025 | 34.6 | 35.2 | 35.2 | 35.34 | 34.2 | 40.71M |
September 05, 2025 | 34.1 | 34.54 | 34.54 | 34.67 | 33.52 | 45.51M |
September 04, 2025 | 34.88 | 33.98 | 33.98 | 35.28 | 33.34 | 57.41M |
September 03, 2025 | 35.88 | 34.83 | 34.83 | 36.23 | 34.6 | 60.71M |
September 02, 2025 | 38.23 | 35.9 | 35.9 | 38.27 | 35.65 | 113.75M |
September 01, 2025 | 38.21 | 38.66 | 38.66 | 39.33 | 37.5 | 110.51M |
August 29, 2025 | 38 | 37.49 | 37.49 | 38.19 | 37.2 | 62.62M |
August 28, 2025 | 36.99 | 37.66 | 37.66 | 37.68 | 36.21 | 82.28M |
August 27, 2025 | 38.18 | 37.15 | 37.15 | 38.91 | 37.12 | 92.92M |
August 26, 2025 | 38.29 | 38.15 | 38.15 | 38.59 | 37.51 | 88.96M |
August 25, 2025 | 39.3 | 39.04 | 39.04 | 40.22 | 38.46 | 125.52M |
August 22, 2025 | 36.98 | 38.46 | 38.46 | 38.46 | 36.88 | 105.32M |
August 21, 2025 | 38.1 | 37.45 | 37.45 | 39.4 | 37.14 | 145.05M |
August 20, 2025 | 36.48 | 37.04 | 37.04 | 37.09 | 35.73 | 76.63M |
August 19, 2025 | 37.55 | 36.58 | 36.58 | 38.07 | 36.55 | 96.2M |
August 18, 2025 | 36.95 | 37.65 | 37.65 | 38.47 | 36.4 | 121.71M |
August 15, 2025 | 35.4 | 36.86 | 36.86 | 37.47 | 34.88 | 127.47M |
August 14, 2025 | 35.71 | 35.81 | 35.81 | 37.24 | 35.71 | 109.1M |
August 13, 2025 | 35.85 | 35.69 | 35.69 | 36.3 | 35.11 | 85.69M |
August 12, 2025 | 35.2 | 35.61 | 35.61 | 35.64 | 34.82 | 63.78M |
August 11, 2025 | 34.4 | 35.16 | 35.16 | 35.47 | 34.27 | 66.47M |
August 08, 2025 | 34.4 | 34.41 | 34.41 | 34.85 | 33.64 | 58.37M |
August 07, 2025 | 34.66 | 34.41 | 34.41 | 35.2 | 34.04 | 65.42M |
August 06, 2025 | 34.96 | 34.88 | 34.88 | 35 | 34.54 | 52.41M |
August 05, 2025 | 34.85 | 35.03 | 35.03 | 35.53 | 34.44 | 66.99M |
August 04, 2025 | 35.13 | 34.85 | 34.85 | 35.4 | 34.4 | 68.42M |
August 01, 2025 | 36 | 35.53 | 35.53 | 36.34 | 35.02 | 89.03M |
July 31, 2025 | 36.77 | 36.2 | 36.2 | 37.86 | 35.94 | 119.68M |
July 30, 2025 | 38.49 | 37 | 37 | 38.49 | 36.39 | 182.68M |
July 29, 2025 | 34.18 | 37.82 | 37.82 | 37.82 | 33.8 | 163.16M |
July 28, 2025 | 33.88 | 34.38 | 34.38 | 34.66 | 33.25 | 86.96M |
July 25, 2025 | 33.88 | 33.53 | 33.53 | 34.24 | 33.34 | 48.1M |
July 24, 2025 | 32.75 | 33.88 | 33.88 | 34.1 | 32.7 | 63.55M |
July 23, 2025 | 32.63 | 33.05 | 33.05 | 33.5 | 32.5 | 62.9M |
July 22, 2025 | 33 | 32.64 | 32.64 | 33.17 | 32.4 | 60.5M |
July 21, 2025 | 33.5 | 33.1 | 33.1 | 33.85 | 32.95 | 59.01M |
July 18, 2025 | 33.42 | 33.68 | 33.68 | 34.1 | 33.35 | 49.54M |
July 17, 2025 | 33.38 | 33.42 | 33.42 | 33.74 | 33.03 | 48.05M |
July 16, 2025 | 33.33 | 33.07 | 33.07 | 33.5 | 32.8 | 55.57M |
July 15, 2025 | 33.6 | 33.7 | 33.7 | 34.36 | 33.35 | 74.99M |
July 14, 2025 | 34.31 | 33.26 | 33.26 | 34.31 | 33.01 | 79.31M |
July 11, 2025 | 33.4 | 34.52 | 34.52 | 35.1 | 33.26 | 129.15M |
July 10, 2025 | 33.45 | 33.4 | 33.4 | 34.27 | 32.8 | 94.47M |
July 09, 2025 | 33.76 | 33.78 | 33.78 | 34.55 | 33.1 | 113.39M |
July 08, 2025 | 32.94 | 33.42 | 33.42 | 34.06 | 32.63 | 87.88M |
July 07, 2025 | 32.44 | 32.94 | 32.94 | 33.62 | 32.31 | 81.07M |