36.18
+0.14(+0.39%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 36.04 | 36.18 | 36.18 | 36.23 | 35.94 | 1.33M |
| December 24, 2025 | 35.85 | 36.04 | 36.04 | 36.08 | 35.8 | 1.29M |
| December 23, 2025 | 35.9 | 35.81 | 35.81 | 36 | 35.81 | 1.1M |
| December 22, 2025 | 36.19 | 35.96 | 35.96 | 36.2 | 35.95 | 1.67M |
| December 19, 2025 | 36.1 | 36.2 | 36.2 | 36.21 | 35.96 | 2.03M |
| December 18, 2025 | 35.94 | 36.02 | 36.02 | 36.15 | 35.76 | 1.69M |
| December 17, 2025 | 35.97 | 35.99 | 35.99 | 36.06 | 35.65 | 2.07M |
| December 16, 2025 | 35.75 | 35.97 | 35.97 | 36.1 | 35.56 | 2.37M |
| December 15, 2025 | 35.48 | 35.73 | 35.73 | 35.93 | 35.38 | 1.94M |
| December 12, 2025 | 35.38 | 35.48 | 35.48 | 35.53 | 35.14 | 2.04M |
| December 11, 2025 | 35.9 | 35.38 | 35.38 | 35.9 | 35.35 | 2.32M |
| December 10, 2025 | 35.67 | 35.74 | 35.74 | 35.88 | 35.31 | 2.61M |
| December 09, 2025 | 35.91 | 35.67 | 35.67 | 36.02 | 35.64 | 1.86M |
| December 08, 2025 | 36.24 | 35.98 | 35.98 | 36.27 | 35.94 | 2.11M |
| December 05, 2025 | 35.92 | 36.15 | 36.15 | 36.17 | 35.53 | 2.2M |
| December 04, 2025 | 36.33 | 35.92 | 35.92 | 36.33 | 35.7 | 2.37M |
| December 03, 2025 | 36.07 | 36.29 | 36.29 | 36.35 | 36.07 | 2.12M |
| December 02, 2025 | 36.52 | 36.07 | 36.07 | 36.54 | 36.04 | 3.41M |
| December 01, 2025 | 36.59 | 36.52 | 36.52 | 36.96 | 36.42 | 4.37M |
| November 28, 2025 | 36.79 | 36.57 | 36.57 | 36.82 | 36.48 | 3.06M |
| November 27, 2025 | 36.88 | 36.75 | 36.75 | 37 | 36.61 | 1.83M |
| November 26, 2025 | 37.25 | 36.88 | 36.88 | 37.28 | 36.88 | 2.43M |
| November 25, 2025 | 37.07 | 37.2 | 37.2 | 37.3 | 36.89 | 2.28M |
| November 24, 2025 | 37.11 | 37.08 | 37.08 | 37.31 | 36.85 | 2.35M |
| November 21, 2025 | 36.78 | 37.03 | 37.03 | 37.3 | 36.51 | 3.34M |
| November 20, 2025 | 37.7 | 36.87 | 36.87 | 37.78 | 36.73 | 4.82M |
| November 19, 2025 | 38 | 37.6 | 37.6 | 38.13 | 37.48 | 3.18M |
| November 18, 2025 | 38.36 | 38.05 | 38.05 | 38.4 | 37.91 | 3.56M |
| November 17, 2025 | 39.34 | 38.28 | 38.28 | 39.34 | 38.19 | 4.91M |
| November 14, 2025 | 39.27 | 39.33 | 39.33 | 39.65 | 39.2 | 2.07M |
| November 13, 2025 | 39.59 | 39.33 | 39.33 | 39.6 | 39.09 | 2.29M |
| November 12, 2025 | 39.16 | 39.5 | 39.5 | 39.8 | 39.1 | 3.04M |
| November 11, 2025 | 39.11 | 39.16 | 39.16 | 39.21 | 38.92 | 1.65M |
| November 10, 2025 | 38.65 | 39.14 | 39.14 | 39.2 | 38.52 | 2.97M |
| November 07, 2025 | 38.28 | 38.61 | 38.61 | 38.74 | 38.26 | 2.25M |
| November 06, 2025 | 38.02 | 38.38 | 38.38 | 38.48 | 38.02 | 1.92M |
| November 05, 2025 | 38.01 | 38.11 | 38.11 | 38.24 | 37.91 | 1.36M |
| November 04, 2025 | 38.33 | 38.1 | 38.1 | 38.37 | 37.99 | 1.84M |
| November 03, 2025 | 38.46 | 38.33 | 38.33 | 38.51 | 38.16 | 2.25M |
| October 31, 2025 | 37.99 | 38.46 | 38.46 | 38.5 | 37.95 | 2.3M |
| October 30, 2025 | 38.59 | 37.94 | 37.94 | 38.68 | 37.91 | 3.74M |
| October 29, 2025 | 38.5 | 38.66 | 38.66 | 38.66 | 38.26 | 1.85M |
| October 28, 2025 | 38.76 | 38.6 | 38.6 | 38.83 | 38.53 | 1.78M |
| October 27, 2025 | 38.9 | 38.83 | 38.83 | 38.97 | 38.66 | 1.77M |
| October 24, 2025 | 38.95 | 38.83 | 38.83 | 39 | 38.72 | 1.39M |
| October 23, 2025 | 39 | 38.97 | 38.97 | 39 | 38.65 | 1.39M |
| October 22, 2025 | 38.49 | 39.01 | 39.01 | 39.09 | 38.36 | 2.46M |
| October 21, 2025 | 38.28 | 38.51 | 38.51 | 38.52 | 38.11 | 2.11M |
| October 20, 2025 | 38.33 | 38.25 | 38.25 | 38.67 | 38.17 | 2.13M |
| October 17, 2025 | 38.71 | 38.32 | 38.32 | 38.87 | 38.22 | 2.26M |
| October 16, 2025 | 38.7 | 38.71 | 38.71 | 38.99 | 38.55 | 1.99M |
| October 15, 2025 | 38.35 | 38.75 | 38.75 | 38.92 | 38.26 | 2.57M |
| October 14, 2025 | 38.6 | 38.35 | 38.35 | 38.78 | 38.29 | 2.97M |
| October 13, 2025 | 38.44 | 38.4 | 38.4 | 38.64 | 38.22 | 2.72M |
| October 10, 2025 | 39.25 | 39 | 39 | 39.35 | 38.99 | 2.58M |
| October 09, 2025 | 39.2 | 39.24 | 39.24 | 39.3 | 38.8 | 3.19M |
| September 30, 2025 | 39.23 | 39.2 | 39.2 | 39.35 | 38.81 | 2.12M |
| September 29, 2025 | 39.43 | 39.2 | 39.2 | 39.44 | 38.58 | 2.81M |
| September 26, 2025 | 39.36 | 39.36 | 39.36 | 39.51 | 39.23 | 1.74M |
| September 25, 2025 | 39.8 | 39.59 | 39.59 | 40.12 | 39.48 | 2.89M |
