36.87
+0.04(+0.11%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 07, 2025 | 36.42 | 36.87 | 36.87 | 37.42 | 36.42 | 8.96M |
| November 06, 2025 | 35.99 | 36.83 | 36.83 | 37.99 | 35.73 | 10.42M |
| November 05, 2025 | 35.19 | 36 | 36 | 36.41 | 34.82 | 10.65M |
| November 04, 2025 | 34.94 | 35.36 | 35.36 | 35.77 | 34.46 | 12.6M |
| November 03, 2025 | 31.65 | 34.79 | 34.79 | 34.79 | 31.02 | 10.48M |
| October 31, 2025 | 29.86 | 31.63 | 31.63 | 31.99 | 29.86 | 7.12M |
| October 30, 2025 | 28.63 | 30.09 | 30.09 | 31 | 28.52 | 9.72M |
| October 29, 2025 | 28.83 | 28.92 | 28.92 | 29.29 | 28.42 | 4.07M |
| October 28, 2025 | 28.65 | 28.8 | 28.8 | 29.47 | 28.35 | 4.19M |
| October 27, 2025 | 28.15 | 28.67 | 28.67 | 29.34 | 28.15 | 4.08M |
| October 24, 2025 | 27.76 | 28.2 | 28.2 | 28.5 | 27.63 | 4.03M |
| October 23, 2025 | 27.35 | 27.76 | 27.76 | 27.8 | 26.82 | 3.05M |
| October 22, 2025 | 27.57 | 27.56 | 27.56 | 27.8 | 27.1 | 2.98M |
| October 21, 2025 | 27.51 | 27.66 | 27.66 | 27.78 | 27.06 | 4.28M |
| October 20, 2025 | 28.5 | 27.51 | 27.51 | 28.5 | 27 | 4.48M |
| October 17, 2025 | 28.97 | 27.77 | 27.77 | 28.97 | 27.67 | 3.97M |
| October 16, 2025 | 29.3 | 28.76 | 28.76 | 29.55 | 28.61 | 4.14M |
| October 15, 2025 | 28.7 | 29.04 | 29.04 | 29.26 | 28.33 | 3.71M |
| October 14, 2025 | 28.81 | 28.65 | 28.65 | 30.38 | 28.54 | 4.04M |
| October 13, 2025 | 26.52 | 28.81 | 28.81 | 29.02 | 26.52 | 5.78M |
| October 10, 2025 | 29.37 | 28.72 | 28.72 | 29.93 | 28.52 | 5.91M |
| October 09, 2025 | 29.3 | 29.37 | 29.37 | 30.33 | 28.93 | 6.51M |
| September 30, 2025 | 29.55 | 29 | 29 | 30.4 | 28.87 | 8.25M |
| September 29, 2025 | 30.39 | 29.29 | 29.19 | 30.39 | 27.39 | 16.43M |
| September 26, 2025 | 29.91 | 30.43 | 30.43 | 31.1 | 29.52 | 10.13M |
| September 25, 2025 | 28.61 | 30.1 | 30.1 | 30.8 | 28.61 | 12.51M |
| September 24, 2025 | 28.24 | 29.03 | 29.03 | 29.5 | 27.5 | 14.17M |
| September 23, 2025 | 27.91 | 28.1 | 28.1 | 28.97 | 26.9 | 18.11M |
| September 22, 2025 | 24.7 | 27.13 | 27.13 | 27.13 | 24.56 | 8.24M |
| September 19, 2025 | 24.42 | 24.66 | 24.66 | 24.88 | 24.2 | 4.15M |
| September 18, 2025 | 25.56 | 24.42 | 24.42 | 25.81 | 24.13 | 8.1M |
| September 17, 2025 | 26.02 | 25.63 | 25.63 | 26.46 | 25.44 | 4.81M |
| September 16, 2025 | 26.69 | 26.02 | 26.02 | 26.69 | 25.86 | 5.8M |
| September 15, 2025 | 25.47 | 26.73 | 26.73 | 26.89 | 25.21 | 10.11M |
| September 12, 2025 | 25.39 | 25.47 | 25.47 | 25.86 | 25.14 | 4.08M |
| September 11, 2025 | 24.74 | 25.62 | 25.62 | 25.78 | 24.36 | 5.51M |
| September 10, 2025 | 24.4 | 24.73 | 24.73 | 25.34 | 24.4 | 4.61M |
| September 09, 2025 | 25.92 | 24.49 | 24.49 | 25.93 | 24.41 | 7.5M |
| September 08, 2025 | 27.24 | 25.87 | 25.87 | 27.48 | 25.36 | 7.76M |
| September 05, 2025 | 25.53 | 26.1 | 26.1 | 26.29 | 25.22 | 5.26M |
| September 04, 2025 | 26.08 | 25.42 | 25.42 | 26.66 | 24.83 | 6.81M |
| September 03, 2025 | 26.81 | 25.97 | 25.97 | 27.27 | 25.83 | 7.4M |
| September 02, 2025 | 28 | 26.86 | 26.86 | 28.28 | 26.41 | 13.92M |
| September 01, 2025 | 27.81 | 28.18 | 28.18 | 28.96 | 27.38 | 11.41M |
| August 29, 2025 | 28.09 | 28.17 | 28.17 | 29.23 | 27.37 | 13.37M |
| August 28, 2025 | 27 | 27.93 | 27.93 | 28.08 | 26.8 | 16.94M |
| August 27, 2025 | 27.1 | 27.24 | 27.24 | 28.49 | 26.03 | 20.01M |
| August 26, 2025 | 24.74 | 27.1 | 27.1 | 27.1 | 24.71 | 17.58M |
| August 25, 2025 | 23.6 | 24.64 | 24.64 | 25.5 | 23.48 | 16.88M |
| August 22, 2025 | 23.3 | 23.38 | 23.38 | 23.88 | 23.23 | 9.5M |
| August 21, 2025 | 24.17 | 23.34 | 23.34 | 24.62 | 23.29 | 13.8M |
| August 20, 2025 | 24.86 | 24.21 | 24.21 | 25.8 | 23.83 | 28.79M |
| August 19, 2025 | 21.72 | 23.78 | 23.78 | 23.78 | 21.71 | 11.75M |
| August 18, 2025 | 20.74 | 21.62 | 21.62 | 21.81 | 20.63 | 12.09M |
| August 15, 2025 | 20.07 | 20.7 | 20.7 | 21.08 | 20.07 | 7.86M |
| August 14, 2025 | 20.78 | 20.16 | 20.16 | 20.79 | 20.1 | 5M |
| August 13, 2025 | 20.8 | 20.68 | 20.68 | 20.81 | 20.37 | 4.95M |
| August 12, 2025 | 20.52 | 20.69 | 20.69 | 20.83 | 20.42 | 4.8M |
| August 11, 2025 | 20.28 | 20.65 | 20.65 | 20.88 | 20.25 | 6.24M |
| August 08, 2025 | 20.42 | 20.17 | 20.17 | 20.42 | 20.05 | 2.82M |