34.58
+0.23(+0.67%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 34.6 | 34.58 | 34.58 | 35.82 | 34.25 | 4.16M |
September 25, 2025 | 35.25 | 34.35 | 34.35 | 35.26 | 34.3 | 2.39M |
September 24, 2025 | 34 | 35.25 | 35.25 | 35.87 | 33.65 | 3.21M |
September 23, 2025 | 35.18 | 34.49 | 34.49 | 35.2 | 33.85 | 2.98M |
September 22, 2025 | 33.9 | 35.18 | 35.18 | 35.38 | 33.73 | 3.77M |
September 19, 2025 | 33.93 | 33.9 | 33.9 | 34.33 | 33.51 | 1.99M |
September 18, 2025 | 34.38 | 34.1 | 34.1 | 35.14 | 33.61 | 2.51M |
September 17, 2025 | 34.86 | 34.5 | 34.5 | 35.1 | 34.31 | 2.18M |
September 16, 2025 | 34.7 | 34.84 | 34.84 | 34.97 | 34.25 | 2.24M |
September 15, 2025 | 35.59 | 34.67 | 34.67 | 36.2 | 34.51 | 3.57M |
September 12, 2025 | 35.88 | 35.8 | 35.8 | 36.84 | 35 | 4.39M |
September 11, 2025 | 34.41 | 35.88 | 35.88 | 35.88 | 34.39 | 5.01M |
September 10, 2025 | 34.44 | 34.75 | 34.75 | 35.36 | 34.1 | 3.83M |
September 09, 2025 | 33.75 | 34.23 | 34.23 | 35.53 | 33.31 | 4.76M |
September 08, 2025 | 32.92 | 34.39 | 34.39 | 34.85 | 32.92 | 6.12M |
September 05, 2025 | 30.94 | 33.28 | 33.28 | 33.38 | 30.72 | 3.76M |
September 04, 2025 | 31.58 | 30.9 | 30.9 | 32.4 | 30.43 | 2.32M |
September 03, 2025 | 32.54 | 31.57 | 31.57 | 32.58 | 31.4 | 2.04M |
September 02, 2025 | 33.6 | 32.29 | 32.29 | 33.85 | 31.74 | 3.26M |
September 01, 2025 | 33.61 | 33.6 | 33.6 | 34.12 | 32.95 | 3.25M |
August 29, 2025 | 33.55 | 33.62 | 33.62 | 33.9 | 33.16 | 2.99M |
August 28, 2025 | 33.05 | 33.85 | 33.85 | 33.85 | 32.02 | 4.87M |
August 27, 2025 | 33.48 | 33.16 | 33.16 | 34.6 | 33.16 | 4.81M |
August 26, 2025 | 33.02 | 33.46 | 33.46 | 33.73 | 32.67 | 3.33M |
August 25, 2025 | 33.07 | 33.04 | 33.04 | 33.09 | 32.5 | 3.15M |
August 22, 2025 | 32.94 | 32.83 | 32.83 | 33 | 32.47 | 2.78M |
August 21, 2025 | 32.83 | 32.95 | 32.95 | 33.23 | 32.38 | 2.51M |
August 20, 2025 | 32.61 | 33.07 | 33.07 | 33.07 | 32.2 | 2.76M |
August 19, 2025 | 32.31 | 32.77 | 32.77 | 32.78 | 32.08 | 2.81M |
August 18, 2025 | 32.1 | 32.31 | 32.31 | 32.62 | 31.8 | 3.55M |
August 15, 2025 | 31.02 | 31.83 | 31.83 | 32.17 | 31 | 2.75M |
August 14, 2025 | 32.38 | 31.08 | 31.08 | 32.54 | 31.02 | 2.86M |
August 13, 2025 | 32.45 | 32.46 | 32.46 | 32.77 | 32.18 | 2.05M |
August 12, 2025 | 32.95 | 32.45 | 32.45 | 32.97 | 32.27 | 1.9M |
August 11, 2025 | 32 | 32.63 | 32.63 | 32.78 | 31.85 | 2M |
August 08, 2025 | 32.27 | 32.1 | 32.1 | 32.27 | 31.6 | 1.76M |
August 07, 2025 | 32.3 | 32.05 | 32.05 | 32.75 | 31.82 | 2.5M |
August 06, 2025 | 32.67 | 32.33 | 32.33 | 32.75 | 31.82 | 3.32M |
August 05, 2025 | 31.97 | 32.85 | 32.85 | 33.96 | 31.97 | 5.28M |
August 04, 2025 | 31.11 | 31.67 | 31.67 | 31.75 | 31 | 2.01M |
August 01, 2025 | 31.58 | 31.17 | 31.17 | 31.65 | 31.01 | 1.61M |
July 31, 2025 | 31.93 | 31.47 | 31.47 | 32.47 | 31.31 | 2.71M |
July 30, 2025 | 31.6 | 31.98 | 31.98 | 32.01 | 31.35 | 2.89M |
July 29, 2025 | 31.58 | 31.64 | 31.64 | 32.09 | 31.22 | 2.29M |
July 28, 2025 | 30.54 | 31.75 | 31.75 | 31.82 | 30.41 | 5.22M |
July 25, 2025 | 30.11 | 30.4 | 30.4 | 30.4 | 30.03 | 1.36M |
July 24, 2025 | 30.08 | 30.12 | 30.12 | 30.48 | 29.97 | 1.78M |
July 23, 2025 | 30.21 | 30.15 | 30.15 | 30.37 | 30.05 | 1.46M |
July 22, 2025 | 31.06 | 30.38 | 30.38 | 31.24 | 30.21 | 2.65M |
July 21, 2025 | 31.05 | 31.13 | 31.13 | 31.32 | 30.7 | 2.04M |
July 18, 2025 | 31.64 | 31.21 | 31.21 | 32.47 | 31.01 | 2.7M |
July 17, 2025 | 30.56 | 31.7 | 31.7 | 31.75 | 30.56 | 4.13M |
July 16, 2025 | 31.35 | 30.59 | 30.59 | 31.35 | 30.53 | 2.18M |
July 15, 2025 | 31.36 | 31.08 | 31.08 | 31.75 | 30.8 | 2.37M |
July 14, 2025 | 30.95 | 31.33 | 31.33 | 31.54 | 30.53 | 2.33M |
July 11, 2025 | 31.91 | 30.93 | 30.93 | 31.91 | 30.66 | 2.9M |
July 10, 2025 | 32.15 | 31.91 | 31.91 | 33.21 | 31.39 | 3.77M |
July 09, 2025 | 31.92 | 32.13 | 32.13 | 32.85 | 31.87 | 4.33M |
July 08, 2025 | 31.4 | 31.92 | 31.92 | 32.5 | 31.05 | 4.67M |
July 07, 2025 | 31.13 | 31.2 | 31.2 | 31.78 | 30.95 | 2.12M |