33.15
+0.44(+1.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 29, 2025 | 31.08 | 33.15 | 33.15 | 34.25 | 31 | 73.56M |
| September 26, 2025 | 35.1 | 32.71 | 32.71 | 35.86 | 32.71 | 85.05M |
| September 25, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 35.35 | 43.82M |
| September 24, 2025 | 32.5 | 33.04 | 33.04 | 33.04 | 31.97 | 28.98M |
| September 23, 2025 | 27.7 | 30.04 | 30.04 | 30.04 | 26.84 | 46.72M |
| September 22, 2025 | 26.8 | 27.31 | 27.31 | 27.5 | 26.48 | 23.74M |
| September 19, 2025 | 26.39 | 26.7 | 26.7 | 27.64 | 26.37 | 23.59M |
| September 18, 2025 | 26.05 | 26.22 | 26.22 | 27.15 | 25.86 | 23.37M |
| September 17, 2025 | 26.1 | 26.04 | 26.04 | 26.36 | 25.76 | 9.76M |
| September 16, 2025 | 25.99 | 26.07 | 26.07 | 26.32 | 25.86 | 9.14M |
| September 15, 2025 | 26.63 | 26.05 | 26.05 | 26.71 | 25.91 | 13.73M |
| September 12, 2025 | 26 | 26.04 | 26.04 | 26.36 | 25.86 | 14.54M |
| September 11, 2025 | 24.74 | 25.98 | 25.98 | 26.09 | 24.52 | 16.62M |
| September 10, 2025 | 25.02 | 24.74 | 24.74 | 25.21 | 24.5 | 8.39M |
| September 09, 2025 | 25.58 | 24.96 | 24.96 | 25.63 | 24.92 | 10.33M |
| September 08, 2025 | 25.4 | 25.51 | 25.51 | 25.65 | 24.96 | 12.81M |
| September 05, 2025 | 24.35 | 25.38 | 25.38 | 25.43 | 24.23 | 16.91M |
| September 04, 2025 | 25.31 | 24.26 | 24.26 | 25.59 | 23.91 | 17.85M |
| September 03, 2025 | 25.97 | 25.31 | 25.31 | 26.06 | 25.28 | 14.78M |
| September 02, 2025 | 26.65 | 25.78 | 25.78 | 26.73 | 25.47 | 17.65M |
| September 01, 2025 | 27 | 26.66 | 26.66 | 27.33 | 26.32 | 16.47M |
| August 29, 2025 | 27.17 | 26.66 | 26.66 | 27.17 | 26.54 | 17.24M |
| August 28, 2025 | 26.52 | 27.26 | 27.26 | 27.5 | 26.3 | 27.03M |
| August 27, 2025 | 27.09 | 26.72 | 26.72 | 27.94 | 26.7 | 28.4M |
| August 26, 2025 | 26.44 | 27.03 | 27.03 | 27.77 | 26.22 | 23.17M |
| August 25, 2025 | 26.73 | 26.44 | 26.44 | 27.25 | 26.16 | 23.81M |
| August 22, 2025 | 25.82 | 26.41 | 26.41 | 26.48 | 25.74 | 20.34M |
| August 21, 2025 | 26.18 | 25.78 | 25.78 | 26.28 | 25.61 | 13.97M |
| August 20, 2025 | 25.68 | 26.06 | 26.06 | 26.06 | 25.45 | 16.75M |
| August 19, 2025 | 25.85 | 25.67 | 25.67 | 25.85 | 25.4 | 11.93M |
| August 18, 2025 | 25.52 | 25.69 | 25.69 | 25.97 | 25.35 | 18.19M |
| August 15, 2025 | 24.59 | 25.35 | 25.35 | 25.38 | 24.59 | 15.23M |
| August 14, 2025 | 25.1 | 24.75 | 24.75 | 25.48 | 24.65 | 16.12M |
| August 13, 2025 | 25.09 | 25.09 | 25.09 | 25.38 | 25 | 12.6M |
| August 12, 2025 | 24.85 | 25.18 | 25.18 | 25.23 | 24.61 | 14.98M |
| August 11, 2025 | 24.68 | 24.84 | 24.84 | 25.05 | 24.61 | 9.67M |
| August 08, 2025 | 25.4 | 24.71 | 24.71 | 25.4 | 24.71 | 14.87M |
| August 07, 2025 | 25.24 | 25.62 | 25.62 | 25.85 | 25.05 | 20.7M |
| August 06, 2025 | 24.81 | 25.25 | 25.25 | 25.25 | 24.58 | 15.66M |
| August 05, 2025 | 24.68 | 24.8 | 24.8 | 25.18 | 24.49 | 11.14M |
| August 04, 2025 | 24.49 | 24.62 | 24.62 | 24.72 | 24.41 | 7.18M |
| August 01, 2025 | 24.68 | 24.7 | 24.7 | 24.9 | 24.41 | 10.51M |
| July 31, 2025 | 24.6 | 24.59 | 24.59 | 24.95 | 24.47 | 13.33M |
| July 30, 2025 | 24.66 | 24.65 | 24.65 | 25.01 | 24.41 | 13.95M |
| July 29, 2025 | 24.5 | 24.74 | 24.74 | 25 | 24.46 | 12.62M |
| July 28, 2025 | 24.81 | 24.73 | 24.73 | 24.9 | 24.45 | 16.03M |
| July 25, 2025 | 24.3 | 24.9 | 24.9 | 25.4 | 24.29 | 27.45M |
| July 24, 2025 | 23.29 | 23.73 | 23.73 | 23.76 | 23.27 | 11.41M |
| July 23, 2025 | 23.41 | 23.29 | 23.29 | 23.65 | 23.25 | 8.8M |
| July 22, 2025 | 23.3 | 23.38 | 23.38 | 23.47 | 23.23 | 7.47M |
| July 21, 2025 | 23.31 | 23.3 | 23.3 | 23.41 | 23.21 | 5.58M |
| July 18, 2025 | 23.22 | 23.29 | 23.29 | 23.39 | 23.06 | 6.26M |
| July 17, 2025 | 22.94 | 23.14 | 23.14 | 23.17 | 22.82 | 6.94M |
| July 16, 2025 | 23.06 | 23.09 | 23.09 | 23.44 | 23 | 6.32M |
| July 15, 2025 | 23.2 | 23.08 | 23.08 | 23.43 | 22.9 | 8.54M |
| July 14, 2025 | 23.48 | 23.45 | 23.45 | 23.53 | 23.33 | 5.49M |
| July 11, 2025 | 23.4 | 23.44 | 23.44 | 23.53 | 23.16 | 6.91M |
| July 10, 2025 | 23.2 | 23.33 | 23.33 | 23.76 | 23.13 | 6.76M |
| July 09, 2025 | 23.41 | 23.19 | 23.19 | 23.41 | 23.11 | 4.79M |
| July 08, 2025 | 22.8 | 23.4 | 23.4 | 23.47 | 22.72 | 8.76M |