36.18
-0.37(-1.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 04, 2025 | 36.5 | 36.55 | 36.55 | 37.32 | 35.77 | 2.16M |
| December 03, 2025 | 35.75 | 36.62 | 36.62 | 37.8 | 35.5 | 3.23M |
| December 02, 2025 | 36.55 | 35.77 | 35.77 | 36.9 | 35.73 | 2.1M |
| December 01, 2025 | 36.03 | 36.9 | 36.9 | 37.3 | 35.91 | 3.48M |
| November 28, 2025 | 38.47 | 36.25 | 36.25 | 38.5 | 35.82 | 4.42M |
| November 27, 2025 | 36.42 | 37.79 | 37.79 | 39.79 | 36.12 | 5.25M |
| November 26, 2025 | 36.88 | 36.27 | 36.27 | 37.17 | 36.03 | 1.65M |
| November 25, 2025 | 36.23 | 36.55 | 36.55 | 37.59 | 35.76 | 2.71M |
| November 24, 2025 | 35.68 | 35.86 | 35.86 | 36.35 | 35.54 | 1.47M |
| November 21, 2025 | 35.61 | 35.52 | 35.52 | 36.25 | 35.44 | 1.66M |
| November 20, 2025 | 36.54 | 35.85 | 35.85 | 36.54 | 35.55 | 1.47M |
| November 19, 2025 | 35.58 | 36.36 | 36.36 | 36.8 | 35.57 | 2.18M |
| November 18, 2025 | 35.9 | 35.73 | 35.73 | 36.28 | 35.51 | 1.5M |
| November 17, 2025 | 35.3 | 36.01 | 36.01 | 36.5 | 34.53 | 3.51M |
| November 14, 2025 | 36.54 | 36.42 | 36.42 | 37.23 | 36 | 3.94M |
| November 13, 2025 | 35.7 | 35.86 | 35.86 | 35.98 | 35.25 | 1.95M |
| November 12, 2025 | 35.76 | 35.69 | 35.69 | 36.42 | 35.6 | 2.12M |
| November 11, 2025 | 36.23 | 35.62 | 35.62 | 36.4 | 35.35 | 2.02M |
| November 10, 2025 | 35.66 | 36.23 | 36.23 | 36.79 | 35.16 | 3.27M |
| November 07, 2025 | 34.88 | 35.45 | 35.45 | 36.5 | 34.5 | 3.15M |
| November 06, 2025 | 36.1 | 35 | 35 | 36.18 | 34.91 | 3.78M |
| November 05, 2025 | 34.26 | 36.04 | 36.04 | 36.8 | 34.26 | 6.21M |
| November 04, 2025 | 34.36 | 34.99 | 34.99 | 35.84 | 34.3 | 4.48M |
| November 03, 2025 | 33.88 | 34.55 | 34.55 | 34.74 | 32.71 | 5.79M |
| October 31, 2025 | 34 | 34.81 | 34.81 | 35.04 | 33.01 | 6.93M |
| October 30, 2025 | 34.31 | 33.56 | 33.56 | 35.66 | 33.4 | 4.77M |
| October 29, 2025 | 32.85 | 35 | 35 | 36.12 | 32.85 | 7.52M |
| October 28, 2025 | 32.6 | 33.17 | 33.17 | 33.9 | 32.4 | 5.33M |
| October 27, 2025 | 32.11 | 32.57 | 32.57 | 32.9 | 31.74 | 2.89M |
| October 24, 2025 | 31.65 | 32.02 | 32.02 | 32.24 | 31.65 | 2.62M |
| October 23, 2025 | 31.76 | 32.07 | 32.07 | 32.47 | 31.61 | 3.21M |
| October 22, 2025 | 31.12 | 31.63 | 31.63 | 32.47 | 31.05 | 3.68M |
| October 21, 2025 | 30.4 | 31.11 | 31.11 | 31.33 | 30.2 | 2.48M |
| October 20, 2025 | 31.37 | 30.61 | 30.61 | 31.4 | 30.14 | 4.54M |
| October 17, 2025 | 30.21 | 31.37 | 31.37 | 31.96 | 30.16 | 5.15M |
| October 16, 2025 | 30.58 | 30.21 | 30.21 | 30.68 | 30.06 | 1.43M |
| October 15, 2025 | 29.98 | 30.58 | 30.58 | 30.58 | 29.76 | 2.21M |
| October 14, 2025 | 30.14 | 29.76 | 29.76 | 30.75 | 29.75 | 2.68M |
| October 13, 2025 | 29.7 | 30.14 | 30.14 | 30.43 | 29.4 | 2.49M |
| October 10, 2025 | 31.28 | 31.2 | 31.2 | 31.88 | 30.98 | 2.74M |
| October 09, 2025 | 30.97 | 31.32 | 31.32 | 31.43 | 30.81 | 2.79M |
| September 30, 2025 | 30.82 | 30.9 | 30.9 | 31.05 | 30.8 | 1.6M |
| September 29, 2025 | 30.6 | 30.81 | 30.81 | 31.09 | 30.3 | 1.95M |
| September 26, 2025 | 30.63 | 30.77 | 30.77 | 31.28 | 30.5 | 2.08M |
| September 25, 2025 | 31.1 | 30.9 | 30.9 | 31.79 | 30.88 | 2.58M |
| September 24, 2025 | 30.86 | 31.14 | 31.14 | 31.18 | 30.6 | 1.8M |
| September 23, 2025 | 31.55 | 30.86 | 30.86 | 31.62 | 30.45 | 3.01M |
| September 22, 2025 | 32.68 | 31.59 | 31.59 | 32.68 | 31.47 | 3.46M |
| September 19, 2025 | 32.51 | 32.67 | 32.67 | 32.74 | 31.97 | 3.53M |
| September 18, 2025 | 33.68 | 32.82 | 32.82 | 34.15 | 32.5 | 6.43M |
| September 17, 2025 | 34.56 | 34.23 | 34.23 | 35.96 | 34.06 | 6.02M |
| September 16, 2025 | 34.96 | 34.41 | 34.41 | 35.08 | 33.77 | 5.8M |
| September 15, 2025 | 34.4 | 34.9 | 34.9 | 35.1 | 33.64 | 7.44M |
| September 12, 2025 | 35.13 | 34.27 | 34.27 | 35.45 | 34.23 | 7.42M |
| September 11, 2025 | 36.89 | 35.16 | 35.16 | 37.43 | 34.8 | 12.93M |
| September 10, 2025 | 32.9 | 36.07 | 36.07 | 36.07 | 32.9 | 8.3M |
| September 09, 2025 | 33.22 | 32.79 | 32.79 | 33.66 | 32.2 | 8.38M |
| September 08, 2025 | 31.76 | 34.04 | 34.04 | 35 | 31.73 | 10.56M |
| September 05, 2025 | 34.4 | 32.84 | 32.84 | 34.4 | 32.61 | 10.38M |
| September 04, 2025 | 31.6 | 31.7 | 31.7 | 32.44 | 31.22 | 3.76M |