35.95
-2.2(-5.77%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 37.5 | 35.95 | 35.95 | 39.38 | 35.56 | 22.31M |
September 25, 2025 | 41 | 38.15 | 38.15 | 41.35 | 37.99 | 27.45M |
September 24, 2025 | 39.5 | 41.35 | 41.35 | 41.38 | 38.2 | 34.54M |
September 23, 2025 | 38 | 39.98 | 39.98 | 40.2 | 37.32 | 31.5M |
September 22, 2025 | 36.87 | 37.6 | 37.6 | 37.87 | 35.88 | 16.78M |
September 19, 2025 | 36.8 | 37.22 | 37.22 | 38.8 | 35.83 | 22.95M |
September 18, 2025 | 35.6 | 36.99 | 36.99 | 38.75 | 35.21 | 28.83M |
September 17, 2025 | 34.8 | 35.66 | 35.66 | 36.43 | 34.6 | 17.83M |
September 16, 2025 | 36.86 | 35.66 | 35.66 | 36.86 | 33.95 | 32.87M |
September 15, 2025 | 37.63 | 38.15 | 38.15 | 38.7 | 37.51 | 22.02M |
September 12, 2025 | 39.29 | 37.52 | 37.52 | 39.6 | 36.87 | 28.83M |
September 11, 2025 | 40.02 | 40 | 40 | 41.29 | 38.08 | 38.26M |
September 10, 2025 | 37.2 | 41.39 | 41.39 | 41.79 | 37.18 | 42.28M |
September 09, 2025 | 38.92 | 39.09 | 39.09 | 40.5 | 37.58 | 37.11M |
September 08, 2025 | 39.03 | 39.41 | 39.41 | 43.6 | 35.71 | 56.42M |
September 05, 2025 | 31.8 | 38.54 | 38.54 | 38.54 | 31.8 | 47.97M |
September 04, 2025 | 29.26 | 32.12 | 32.12 | 34.1 | 29.26 | 47.93M |
September 03, 2025 | 30.15 | 29.23 | 29.23 | 31.04 | 28.8 | 32.04M |
September 02, 2025 | 29.85 | 30.32 | 30.32 | 32.32 | 29.5 | 50.35M |
September 01, 2025 | 27.16 | 30.15 | 30.15 | 30.89 | 27.02 | 55.7M |
August 29, 2025 | 23 | 25.74 | 25.74 | 25.74 | 22.74 | 23.74M |
August 28, 2025 | 21.05 | 21.45 | 21.45 | 21.48 | 20.64 | 7.45M |
August 27, 2025 | 21.66 | 21.12 | 21.12 | 22.1 | 21.11 | 9.53M |
August 26, 2025 | 21.77 | 21.53 | 21.53 | 21.78 | 21.45 | 5.46M |
August 25, 2025 | 21.9 | 21.78 | 21.78 | 22.19 | 21.5 | 8.39M |
August 22, 2025 | 21.24 | 21.65 | 21.65 | 21.74 | 21.2 | 7.38M |
August 21, 2025 | 21.85 | 21.3 | 21.3 | 21.85 | 21.14 | 6.78M |
August 20, 2025 | 21.47 | 21.66 | 21.66 | 21.69 | 21.09 | 6.18M |
August 19, 2025 | 21.69 | 21.4 | 21.4 | 21.69 | 21.14 | 6.47M |
August 18, 2025 | 21.16 | 21.51 | 21.51 | 21.9 | 21.13 | 7.89M |
August 15, 2025 | 20.78 | 21.11 | 21.11 | 21.22 | 20.75 | 4.84M |
August 14, 2025 | 21.4 | 20.8 | 20.8 | 21.4 | 20.66 | 5.82M |
August 13, 2025 | 21.12 | 21.4 | 21.4 | 21.46 | 21.01 | 4.87M |
August 12, 2025 | 21.43 | 21.37 | 21.37 | 21.53 | 21 | 6.04M |
August 11, 2025 | 20.49 | 21.47 | 21.47 | 21.78 | 20.41 | 11.06M |
August 08, 2025 | 20.43 | 20.3 | 20.3 | 20.63 | 20.2 | 3.92M |
August 07, 2025 | 20.61 | 20.43 | 20.43 | 20.8 | 20.31 | 4.23M |
August 06, 2025 | 20.5 | 20.75 | 20.75 | 20.77 | 20.35 | 4.89M |
August 05, 2025 | 20.45 | 20.47 | 20.47 | 20.66 | 20.31 | 3.78M |
August 04, 2025 | 19.98 | 20.44 | 20.44 | 20.49 | 19.96 | 3.99M |
August 01, 2025 | 20 | 20.16 | 20.16 | 20.41 | 19.93 | 4.37M |
July 31, 2025 | 20.32 | 19.99 | 19.99 | 20.55 | 19.9 | 5.8M |
July 30, 2025 | 20.77 | 20.32 | 20.32 | 20.8 | 20.2 | 6.8M |
July 29, 2025 | 20.48 | 20.77 | 20.77 | 21.04 | 20.35 | 7.79M |
July 28, 2025 | 20.35 | 20.53 | 20.53 | 20.9 | 20.35 | 6.97M |
July 25, 2025 | 21.06 | 20.41 | 20.41 | 21.06 | 20.37 | 7.08M |
July 24, 2025 | 19.87 | 20.72 | 20.72 | 20.83 | 19.77 | 9.62M |
July 23, 2025 | 20.24 | 19.81 | 19.81 | 20.29 | 19.77 | 5.2M |
July 22, 2025 | 19.7 | 20.28 | 20.28 | 20.46 | 19.5 | 8.38M |
July 21, 2025 | 19.71 | 19.67 | 19.67 | 19.78 | 19.5 | 3.76M |
July 18, 2025 | 19.66 | 19.71 | 19.71 | 19.98 | 19.56 | 4.86M |
July 17, 2025 | 19.28 | 19.55 | 19.55 | 19.6 | 19.06 | 4.99M |
July 16, 2025 | 19.08 | 19.17 | 19.17 | 19.33 | 18.92 | 3.36M |
July 15, 2025 | 19.22 | 19.03 | 19.03 | 19.4 | 18.73 | 4.13M |
July 14, 2025 | 19.27 | 19.25 | 19.25 | 19.61 | 19.18 | 3.72M |
July 11, 2025 | 19.18 | 19.26 | 19.26 | 19.44 | 19.08 | 3.78M |
July 10, 2025 | 19.11 | 19.17 | 19.17 | 19.35 | 19.08 | 2.39M |
July 09, 2025 | 19.39 | 19.12 | 19.12 | 19.59 | 19.09 | 3.77M |
July 08, 2025 | 19.14 | 19.38 | 19.38 | 19.49 | 19.01 | 4.36M |
July 07, 2025 | 19.02 | 19.08 | 19.08 | 19.31 | 19.01 | 3.43M |