34.05
+1.19(+3.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 32.99 | 34.05 | 34.05 | 35.55 | 32.99 | 6.22M |
| September 25, 2025 | 31.43 | 32.86 | 32.86 | 34.76 | 31.43 | 8.42M |
| September 24, 2025 | 29.91 | 31.83 | 31.83 | 32.15 | 29.56 | 5.9M |
| September 23, 2025 | 30.11 | 29.91 | 29.91 | 31.2 | 29.41 | 6.07M |
| September 22, 2025 | 30.2 | 30.43 | 30.43 | 30.88 | 29.61 | 5.89M |
| September 19, 2025 | 29.16 | 30.18 | 30.18 | 31.33 | 29.16 | 8.6M |
| September 18, 2025 | 27.77 | 29.17 | 29.17 | 30 | 27.61 | 11.52M |
| September 17, 2025 | 26.32 | 28.67 | 28.67 | 28.67 | 26 | 12.72M |
| September 16, 2025 | 27.51 | 26.06 | 26.06 | 27.51 | 25.2 | 11.75M |
| September 15, 2025 | 23.68 | 25.71 | 25.71 | 25.71 | 23.68 | 4.15M |
| September 12, 2025 | 24.12 | 23.37 | 23.37 | 24.37 | 23.28 | 3.88M |
| September 11, 2025 | 23.82 | 24.28 | 24.28 | 24.44 | 23.46 | 2.82M |
| September 10, 2025 | 23.33 | 23.69 | 23.69 | 24.05 | 23.13 | 2.79M |
| September 09, 2025 | 23 | 23.34 | 23.34 | 23.78 | 22.51 | 2.96M |
| September 08, 2025 | 23.08 | 23.16 | 23.16 | 23.4 | 22.44 | 2.88M |
| September 05, 2025 | 22.31 | 23.08 | 23.08 | 23.21 | 22.14 | 2.35M |
| September 04, 2025 | 22.39 | 22.32 | 22.32 | 22.89 | 22.15 | 2.49M |
| September 03, 2025 | 23 | 22.37 | 22.37 | 23 | 22.13 | 2.07M |
| September 02, 2025 | 23.01 | 22.75 | 22.75 | 23.54 | 22.07 | 4.46M |
| September 01, 2025 | 23.3 | 23.1 | 23.1 | 23.58 | 23 | 2.64M |
| August 29, 2025 | 23.99 | 23.43 | 23.43 | 23.99 | 23.19 | 2.8M |
| August 28, 2025 | 24 | 23.76 | 23.76 | 24.37 | 22.93 | 3.11M |
| August 27, 2025 | 25.07 | 24 | 24 | 25.27 | 24 | 4.59M |
| August 26, 2025 | 26.29 | 25.07 | 25.07 | 26.29 | 25 | 5.41M |
| August 25, 2025 | 25.52 | 26.36 | 26.36 | 26.49 | 25.01 | 5.8M |
| August 22, 2025 | 25.62 | 25.63 | 25.63 | 26.2 | 24.7 | 6.31M |
| August 21, 2025 | 25.66 | 25.62 | 25.62 | 26.42 | 25.6 | 6.82M |
| August 20, 2025 | 25.6 | 25.66 | 25.66 | 26.08 | 25.35 | 5.56M |
| August 19, 2025 | 24.76 | 25.7 | 25.7 | 26.05 | 24.61 | 6.71M |
| August 18, 2025 | 25.16 | 24.83 | 24.83 | 25.45 | 24.31 | 7.86M |
| August 15, 2025 | 24.35 | 25.16 | 25.16 | 26.18 | 23.7 | 8.48M |
| August 14, 2025 | 23.47 | 24.52 | 24.52 | 25.23 | 23.34 | 8.12M |
| August 13, 2025 | 23.5 | 23.51 | 23.51 | 23.59 | 23.11 | 3.67M |
| August 12, 2025 | 23.57 | 23.24 | 23.24 | 23.57 | 23.08 | 3.34M |
| August 11, 2025 | 23.25 | 23.57 | 23.57 | 23.88 | 22.75 | 3.86M |
| August 08, 2025 | 23.1 | 23.13 | 23.13 | 23.23 | 22.45 | 4.44M |
| August 07, 2025 | 23.11 | 23 | 23 | 23.29 | 22.7 | 6.03M |
| August 06, 2025 | 22.9 | 23.1 | 23.1 | 23.16 | 22.5 | 7.32M |
| August 05, 2025 | 23.59 | 22.65 | 22.65 | 23.9 | 22.59 | 7.98M |
| August 04, 2025 | 23.16 | 23.49 | 23.49 | 24.12 | 22.85 | 9.42M |
| August 01, 2025 | 21.78 | 23.15 | 23.15 | 23.75 | 21.41 | 14.24M |
| July 31, 2025 | 22.39 | 22.67 | 22.67 | 23.94 | 22.39 | 21.15M |
| July 30, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.14M |
| July 29, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 28, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 24, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0 |
| July 23, 2025 | 25.08 | 27.64 | 27.64 | 27.64 | 24.81 | 9.56M |
| July 22, 2025 | 24 | 25.13 | 25.13 | 26.38 | 23.86 | 10.5M |
| July 21, 2025 | 23.62 | 24.19 | 24.19 | 24.45 | 22.89 | 10.53M |
| July 18, 2025 | 23 | 23.26 | 23.26 | 25 | 22.84 | 14.18M |
| July 17, 2025 | 20.8 | 22.88 | 22.88 | 22.88 | 20.49 | 7.22M |
| July 16, 2025 | 20 | 20.8 | 20.8 | 20.86 | 20 | 4.99M |
| July 15, 2025 | 19.45 | 19.99 | 19.99 | 20.56 | 19.21 | 6.36M |
| July 14, 2025 | 19.69 | 19.45 | 19.45 | 19.82 | 19.18 | 1.76M |
| July 11, 2025 | 19.6 | 19.74 | 19.74 | 19.74 | 19.2 | 2.06M |
| July 10, 2025 | 19.28 | 19.45 | 19.45 | 19.55 | 19.14 | 1.54M |
| July 09, 2025 | 19.62 | 19.3 | 19.3 | 19.77 | 19.13 | 2.89M |
| July 08, 2025 | 19.48 | 19.62 | 19.62 | 19.64 | 19.26 | 1.35M |
| July 07, 2025 | 19.09 | 19.48 | 19.48 | 19.6 | 18.88 | 1.87M |