36.94
-1.38(-3.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 38.33 | 36.94 | 36.94 | 38.33 | 36.81 | 6.98M |
| September 25, 2025 | 38.3 | 38.32 | 38.32 | 38.78 | 37.69 | 6.6M |
| September 24, 2025 | 39.23 | 38.3 | 38.3 | 39.68 | 38 | 12.05M |
| September 23, 2025 | 36.24 | 39.27 | 39.27 | 39.88 | 36.05 | 18.35M |
| September 22, 2025 | 35.23 | 36.25 | 36.25 | 36.3 | 35.18 | 6.74M |
| September 19, 2025 | 34.98 | 34.81 | 34.81 | 35.26 | 34.55 | 3.13M |
| September 18, 2025 | 35.64 | 35.15 | 35.15 | 35.82 | 34.5 | 5.72M |
| September 17, 2025 | 36.05 | 35.64 | 35.64 | 36.59 | 35.44 | 6.35M |
| September 16, 2025 | 34.82 | 35.89 | 35.89 | 35.95 | 34.3 | 8.98M |
| September 15, 2025 | 35 | 34.85 | 34.85 | 35.95 | 34.5 | 10.59M |
| September 12, 2025 | 33.5 | 34.78 | 34.78 | 35.3 | 33.38 | 11.04M |
| September 11, 2025 | 32.17 | 33.32 | 33.32 | 33.57 | 32.02 | 5.63M |
| September 10, 2025 | 32.55 | 32.32 | 32.32 | 33 | 32.25 | 2.59M |
| September 09, 2025 | 32.82 | 32.53 | 32.53 | 33 | 32.41 | 2.73M |
| September 08, 2025 | 32.93 | 32.86 | 32.86 | 33.69 | 32.5 | 3.96M |
| September 05, 2025 | 31.52 | 32.8 | 32.8 | 32.99 | 31.35 | 4.14M |
| September 04, 2025 | 32.05 | 31.51 | 31.51 | 32.36 | 31.01 | 3.63M |
| September 03, 2025 | 32.5 | 32.05 | 32.05 | 32.92 | 31.9 | 2.79M |
| September 02, 2025 | 33 | 32.56 | 32.56 | 33.06 | 32 | 4.14M |
| September 01, 2025 | 33.03 | 33.01 | 33.01 | 33.5 | 32.83 | 4.05M |
| August 29, 2025 | 33.17 | 33.3 | 33.3 | 33.66 | 32.9 | 3.51M |
| August 28, 2025 | 32.8 | 33.18 | 33.18 | 33.49 | 32.11 | 6.43M |
| August 27, 2025 | 34.71 | 33.33 | 33.33 | 34.92 | 33.21 | 6.79M |
| August 26, 2025 | 34.26 | 34.7 | 34.7 | 35.12 | 34.17 | 5M |
| August 25, 2025 | 34.88 | 34.37 | 34.37 | 35.18 | 33.88 | 8.04M |
| August 22, 2025 | 35.4 | 34.82 | 34.82 | 35.96 | 34.37 | 12.23M |
| August 21, 2025 | 36.98 | 36.58 | 36.58 | 37.65 | 35.79 | 10.31M |
| August 20, 2025 | 34.33 | 35.86 | 35.86 | 35.94 | 34.33 | 9.18M |
| August 19, 2025 | 33.91 | 34.11 | 34.11 | 34.34 | 33.1 | 6.06M |
| August 18, 2025 | 34.19 | 33.9 | 33.9 | 34.65 | 33.82 | 5.52M |
| August 15, 2025 | 33.67 | 34.12 | 34.12 | 34.47 | 33.45 | 3.65M |
| August 14, 2025 | 35.75 | 33.99 | 33.99 | 35.84 | 33.91 | 5.97M |
| August 13, 2025 | 34.26 | 35.78 | 35.78 | 36.36 | 34.26 | 6.6M |
| August 12, 2025 | 34.2 | 34.18 | 34.18 | 34.46 | 33.65 | 3.68M |
| August 11, 2025 | 34.21 | 34.25 | 34.25 | 34.75 | 33.6 | 5.64M |
| August 08, 2025 | 37.01 | 34.22 | 34.22 | 37.02 | 33.99 | 7.32M |
| August 07, 2025 | 35.44 | 36.45 | 36.45 | 37.13 | 34.9 | 6.14M |
| August 06, 2025 | 35.18 | 35.44 | 35.44 | 35.53 | 34.88 | 3.68M |
| August 05, 2025 | 35.77 | 35.04 | 35.04 | 35.8 | 34.8 | 4.63M |
| August 04, 2025 | 33.8 | 35.75 | 35.75 | 36.11 | 32.75 | 8.74M |
| August 01, 2025 | 33.25 | 33.74 | 33.74 | 34.3 | 32.9 | 5.9M |
| July 31, 2025 | 32.89 | 32.98 | 32.98 | 33.73 | 32.43 | 5.12M |
| July 30, 2025 | 33.79 | 32.9 | 32.9 | 33.79 | 32.53 | 5.36M |
| July 29, 2025 | 32.2 | 33.81 | 33.81 | 34.24 | 32 | 8.33M |
| July 28, 2025 | 30.5 | 32.02 | 32.02 | 32.78 | 29.9 | 8.33M |
| July 25, 2025 | 31 | 30.42 | 30.42 | 31.24 | 30.26 | 3.65M |
| July 24, 2025 | 31.18 | 31.03 | 31.03 | 31.45 | 30.7 | 3.83M |
| July 23, 2025 | 32.01 | 30.88 | 30.88 | 32.35 | 30.8 | 6.45M |
| July 22, 2025 | 30.12 | 32.5 | 32.5 | 32.51 | 30 | 11.02M |
| July 21, 2025 | 30.11 | 30.11 | 30.11 | 30.54 | 29.63 | 3.63M |
| July 18, 2025 | 30.22 | 29.98 | 29.98 | 30.34 | 29.69 | 3.71M |
| July 17, 2025 | 29.6 | 30.12 | 30.12 | 30.48 | 29.41 | 6.24M |
| July 16, 2025 | 28.98 | 29.67 | 29.67 | 29.69 | 28.7 | 5.5M |
| July 15, 2025 | 28.11 | 28.98 | 28.98 | 29.14 | 28.11 | 4.5M |
| July 14, 2025 | 29.1 | 28.39 | 28.39 | 29.11 | 28.18 | 3.2M |
| July 11, 2025 | 28.57 | 28.92 | 28.92 | 29.01 | 28.48 | 3.54M |
| July 10, 2025 | 28 | 28.74 | 28.74 | 29.03 | 28 | 5.25M |
| July 09, 2025 | 27.9 | 28.88 | 28.88 | 29.5 | 27.9 | 12.29M |
| July 08, 2025 | 26.52 | 27.45 | 27.45 | 27.45 | 26.52 | 3.58M |
| July 07, 2025 | 26.9 | 26.65 | 26.65 | 27 | 26.55 | 2.38M |