34.75
-0.39(-1.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 35.14 | 34.75 | 34.75 | 35.25 | 34.72 | 4.33M |
| September 25, 2025 | 34.43 | 35.14 | 35.14 | 35.38 | 34.39 | 8.61M |
| September 24, 2025 | 34.18 | 34.5 | 34.5 | 34.86 | 33.93 | 7.34M |
| September 23, 2025 | 33.71 | 34.39 | 34.39 | 34.47 | 33.12 | 8.94M |
| September 22, 2025 | 34.1 | 33.71 | 33.71 | 34.21 | 33.52 | 6.49M |
| September 19, 2025 | 34.26 | 34.09 | 34.09 | 34.33 | 34 | 6.19M |
| September 18, 2025 | 34.88 | 34.38 | 34.38 | 35.32 | 34.2 | 9.56M |
| September 17, 2025 | 34.5 | 34.87 | 34.87 | 35.03 | 34.4 | 6.76M |
| September 16, 2025 | 34.55 | 34.48 | 34.48 | 34.75 | 34.36 | 4.39M |
| September 15, 2025 | 34.62 | 34.61 | 34.61 | 34.85 | 34.51 | 5.88M |
| September 12, 2025 | 34.91 | 34.61 | 34.61 | 34.93 | 34.6 | 7.02M |
| September 11, 2025 | 35.04 | 35.02 | 35.02 | 35.06 | 34.3 | 7.74M |
| September 10, 2025 | 35.98 | 35.64 | 35.64 | 36.05 | 35.44 | 6.36M |
| September 09, 2025 | 35.91 | 36.13 | 36.13 | 36.55 | 35.8 | 7.8M |
| September 08, 2025 | 36.34 | 35.89 | 35.89 | 36.35 | 35.55 | 10.35M |
| September 05, 2025 | 35.15 | 36.15 | 36.15 | 36.74 | 35.15 | 12.87M |
| September 04, 2025 | 35.46 | 35.25 | 35.25 | 35.49 | 34.88 | 6.3M |
| September 03, 2025 | 35.38 | 35.39 | 35.39 | 35.62 | 35.07 | 6.18M |
| September 02, 2025 | 35.95 | 35.36 | 35.36 | 36.06 | 35.23 | 10.05M |
| September 01, 2025 | 36.75 | 36.06 | 36.06 | 36.84 | 35.96 | 9.48M |
| August 29, 2025 | 36.22 | 36.7 | 36.7 | 37.1 | 36.2 | 8.87M |
| August 28, 2025 | 36.44 | 36.4 | 36.4 | 36.45 | 35.55 | 9.12M |
| August 27, 2025 | 37.16 | 36.26 | 36.26 | 37.18 | 36.2 | 13.03M |
| August 26, 2025 | 37.07 | 37.15 | 37.15 | 37.4 | 36.79 | 13.56M |
| August 25, 2025 | 38.3 | 37.25 | 37.25 | 38.35 | 36.82 | 23.66M |
| August 22, 2025 | 37.5 | 37.94 | 37.94 | 37.94 | 37.21 | 11.08M |
| August 21, 2025 | 36.6 | 37.72 | 37.72 | 38.02 | 36.53 | 15.21M |
| August 20, 2025 | 36.26 | 36.58 | 36.58 | 36.68 | 35.96 | 8.43M |
| August 19, 2025 | 36.65 | 36.28 | 36.28 | 36.7 | 36.08 | 7.7M |
| August 18, 2025 | 36.3 | 36.55 | 36.55 | 36.83 | 36.25 | 6.07M |
| August 15, 2025 | 35.86 | 36.29 | 36.29 | 36.37 | 35.77 | 4.41M |
| August 14, 2025 | 36.3 | 35.96 | 35.96 | 36.48 | 35.93 | 5.07M |
| August 13, 2025 | 36.39 | 36.3 | 36.3 | 36.5 | 36 | 6.11M |
| August 12, 2025 | 35.71 | 36.22 | 36.22 | 36.28 | 35.63 | 6.68M |
| August 11, 2025 | 35.6 | 35.66 | 35.66 | 35.8 | 35.4 | 3.99M |
| August 08, 2025 | 35.51 | 35.47 | 35.47 | 35.92 | 35.35 | 4.17M |
| August 07, 2025 | 35.63 | 35.55 | 35.55 | 36 | 35.52 | 4.33M |
| August 06, 2025 | 35.34 | 35.63 | 35.63 | 35.8 | 35.2 | 5.02M |
| August 05, 2025 | 35.26 | 35.38 | 35.38 | 35.5 | 35.12 | 4.53M |
| August 04, 2025 | 34.7 | 35.26 | 35.26 | 35.58 | 34.55 | 5.58M |
| August 01, 2025 | 34.66 | 34.86 | 34.86 | 35.07 | 34.66 | 4.7M |
| July 31, 2025 | 35.65 | 34.66 | 34.66 | 35.65 | 34.6 | 7.55M |
| July 30, 2025 | 35.5 | 35.65 | 35.65 | 35.87 | 35.48 | 5.46M |
| July 29, 2025 | 36.04 | 35.65 | 35.65 | 36.33 | 35.47 | 6.05M |
| July 28, 2025 | 36.62 | 36.15 | 36.15 | 36.71 | 36.01 | 7.13M |
| July 25, 2025 | 36.6 | 36.6 | 36.6 | 37.27 | 36.3 | 9.44M |
| July 24, 2025 | 35.9 | 36.49 | 36.49 | 36.87 | 35.8 | 8.24M |
| July 23, 2025 | 36.27 | 35.98 | 35.98 | 36.62 | 35.92 | 6.54M |
| July 22, 2025 | 36.23 | 36.27 | 36.27 | 36.41 | 36.03 | 4.4M |
| July 21, 2025 | 36.02 | 36.23 | 36.23 | 36.52 | 35.98 | 5.71M |
| July 18, 2025 | 35.82 | 36.12 | 36.12 | 36.16 | 35.56 | 5.65M |
| July 17, 2025 | 35.6 | 35.81 | 35.81 | 36.08 | 35.5 | 5.04M |
| July 16, 2025 | 36.1 | 35.56 | 35.56 | 36.1 | 35.53 | 5.45M |
| July 15, 2025 | 35.91 | 36.03 | 36.03 | 36.67 | 35.71 | 7.24M |
| July 14, 2025 | 35.6 | 36 | 36 | 36.49 | 35.45 | 7.27M |
| July 11, 2025 | 35.5 | 35.77 | 35.77 | 35.95 | 35.14 | 9.11M |
| July 10, 2025 | 36 | 35.63 | 35.63 | 36 | 35.4 | 8.88M |
| July 09, 2025 | 35.65 | 36.6 | 36.6 | 37.35 | 35.45 | 13.9M |
| July 08, 2025 | 36.02 | 35.95 | 35.95 | 36.1 | 34.93 | 12.88M |
| July 07, 2025 | 36.59 | 36.07 | 36.07 | 37 | 35.9 | 10.44M |