34.20
-1.54(-4.31%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.5 | 34.2 | 34.2 | 35.58 | 34.16 | 4.26M |
September 25, 2025 | 35.5 | 35.74 | 35.74 | 36 | 34.6 | 4.76M |
September 24, 2025 | 34.11 | 35.1 | 35.1 | 35.17 | 33.88 | 4.19M |
September 23, 2025 | 35.13 | 34.31 | 34.31 | 35.15 | 33.72 | 5.04M |
September 22, 2025 | 35.7 | 35.13 | 35.13 | 36.2 | 34.88 | 5.47M |
September 19, 2025 | 36.72 | 36.35 | 36.35 | 37.96 | 35.3 | 9.03M |
September 18, 2025 | 36.33 | 37.09 | 37.09 | 37.65 | 36.08 | 8.44M |
September 17, 2025 | 37.41 | 36.23 | 36.23 | 37.42 | 36.04 | 7M |
September 16, 2025 | 37.68 | 37.33 | 37.33 | 38.24 | 36.77 | 6.45M |
September 15, 2025 | 37.55 | 37.32 | 37.32 | 38.4 | 37.27 | 5.84M |
September 12, 2025 | 38.51 | 38.02 | 38.02 | 39.92 | 37.95 | 8.9M |
September 11, 2025 | 38.22 | 38.68 | 38.68 | 38.82 | 37.68 | 8.78M |
September 10, 2025 | 36 | 38.8 | 38.8 | 39 | 35.87 | 12.11M |
September 09, 2025 | 35.74 | 35.99 | 35.99 | 36.93 | 35.59 | 6.37M |
September 08, 2025 | 37.6 | 36.27 | 36.27 | 39.15 | 36.25 | 10.01M |
September 05, 2025 | 39.14 | 38.75 | 38.75 | 39.18 | 36.9 | 12.28M |
September 04, 2025 | 36.2 | 39.2 | 39.2 | 39.88 | 35.3 | 16.08M |
September 03, 2025 | 36.12 | 36.49 | 36.49 | 37.4 | 35.27 | 12.7M |
September 02, 2025 | 35.1 | 35.59 | 35.59 | 36.36 | 34.88 | 8.92M |
September 01, 2025 | 34.88 | 35.59 | 35.59 | 36.66 | 34.33 | 11.38M |
August 29, 2025 | 32.74 | 34.65 | 34.65 | 35.28 | 32.72 | 10.8M |
August 28, 2025 | 33.16 | 33.02 | 33.02 | 33.95 | 32.24 | 7.47M |
August 27, 2025 | 33.55 | 33.16 | 33.16 | 33.77 | 33 | 5.77M |
August 26, 2025 | 32.35 | 33.53 | 33.53 | 33.86 | 32.28 | 9M |
August 25, 2025 | 32.85 | 32.4 | 32.4 | 32.85 | 32.2 | 5.7M |
August 22, 2025 | 32.55 | 32.69 | 32.69 | 33.33 | 32.52 | 5.87M |
August 21, 2025 | 32.5 | 32.83 | 32.83 | 33.4 | 32.12 | 6.8M |
August 20, 2025 | 31.84 | 32.45 | 32.45 | 32.75 | 31.84 | 6.52M |
August 19, 2025 | 32.18 | 32 | 32 | 32.36 | 31.96 | 3.84M |
August 18, 2025 | 31.31 | 32.26 | 32.26 | 32.46 | 31.29 | 6.26M |
August 15, 2025 | 31 | 31.28 | 31.28 | 31.32 | 30.8 | 3.21M |
August 14, 2025 | 31.6 | 31.07 | 31.07 | 31.95 | 31.03 | 4.67M |
August 13, 2025 | 32 | 31.6 | 31.6 | 32.27 | 31.52 | 4.67M |
August 12, 2025 | 32.3 | 31.84 | 31.84 | 32.46 | 31.74 | 4.31M |
August 11, 2025 | 32.13 | 32.38 | 32.38 | 33.18 | 31.9 | 5.23M |
August 08, 2025 | 31.63 | 32.12 | 32.12 | 32.49 | 31.41 | 6.42M |
August 07, 2025 | 31.02 | 31.65 | 31.65 | 31.92 | 30.85 | 5.69M |
August 06, 2025 | 31.03 | 31.09 | 31.09 | 31.26 | 30.81 | 4M |
August 05, 2025 | 31.24 | 31.13 | 31.13 | 31.65 | 30.94 | 3.76M |
August 04, 2025 | 30.51 | 31.25 | 31.25 | 31.3 | 30.51 | 4.59M |
August 01, 2025 | 31.96 | 30.95 | 30.95 | 32.11 | 30.63 | 8.03M |
July 31, 2025 | 32.7 | 31.94 | 31.94 | 32.71 | 31.68 | 7.4M |
July 30, 2025 | 33.2 | 32.7 | 32.7 | 33.96 | 31.6 | 13.85M |
July 29, 2025 | 37.73 | 34.12 | 34.12 | 37.73 | 34.12 | 20.96M |
July 28, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
July 25, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
July 24, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
July 23, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
July 22, 2025 | 34.3 | 34.3 | 34.3 | 34.3 | 34.3 | 0 |
July 21, 2025 | 32.99 | 34.3 | 34.3 | 35.05 | 32.69 | 11.51M |
July 18, 2025 | 31.66 | 32.65 | 32.65 | 32.99 | 31.31 | 9.94M |
July 17, 2025 | 31 | 31.47 | 31.47 | 32.48 | 31 | 6.33M |
July 16, 2025 | 30.57 | 30.96 | 30.96 | 31.12 | 30.4 | 4.41M |
July 15, 2025 | 31 | 30.51 | 30.51 | 31.6 | 30.24 | 5.77M |
July 14, 2025 | 30.92 | 31.44 | 31.44 | 32.48 | 30.91 | 8.69M |
July 11, 2025 | 30.55 | 30.91 | 30.91 | 30.99 | 30.25 | 4.46M |
July 10, 2025 | 30.28 | 30.55 | 30.55 | 30.67 | 30.23 | 3.71M |
July 09, 2025 | 30.8 | 30.35 | 30.35 | 30.87 | 30.29 | 4.18M |
July 08, 2025 | 30.69 | 30.66 | 30.66 | 30.85 | 30.2 | 5.13M |
July 07, 2025 | 30.07 | 30.66 | 30.66 | 31.25 | 29.89 | 9M |