36.75
-1.17(-3.09%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 37.83 | 36.75 | 36.75 | 37.9 | 36.7 | 4.48M |
| September 25, 2025 | 38.24 | 37.92 | 37.92 | 38.75 | 37.83 | 4.48M |
| September 24, 2025 | 37.71 | 38.52 | 38.52 | 39 | 37.36 | 5.99M |
| September 23, 2025 | 39.12 | 38 | 38 | 39.9 | 37 | 7.21M |
| September 22, 2025 | 37.3 | 38.54 | 38.54 | 38.73 | 36.7 | 7.63M |
| September 19, 2025 | 36.99 | 36.68 | 36.68 | 37.43 | 36.37 | 5.51M |
| September 18, 2025 | 37.79 | 37.16 | 37.16 | 39.19 | 36.76 | 8.98M |
| September 17, 2025 | 37.06 | 37.75 | 37.75 | 38.19 | 36.84 | 5.98M |
| September 16, 2025 | 36.7 | 36.84 | 36.84 | 37.18 | 36.2 | 5.05M |
| September 15, 2025 | 36.64 | 36.73 | 36.73 | 37.38 | 36.5 | 5.23M |
| September 12, 2025 | 37.53 | 36.69 | 36.69 | 37.53 | 36.38 | 6.69M |
| September 11, 2025 | 37.01 | 37.42 | 37.42 | 37.6 | 36.53 | 6.15M |
| September 10, 2025 | 37.69 | 37.16 | 37.16 | 37.93 | 37 | 5.68M |
| September 09, 2025 | 36.75 | 37.74 | 37.74 | 39.35 | 36.65 | 12.15M |
| September 08, 2025 | 35.88 | 37.12 | 37.12 | 37.27 | 35.6 | 8.38M |
| September 05, 2025 | 34.63 | 36.07 | 36.07 | 36.1 | 34.21 | 7.21M |
| September 04, 2025 | 35.5 | 34.63 | 34.63 | 36.5 | 33.88 | 9.71M |
| September 03, 2025 | 35.34 | 35.17 | 35.17 | 35.9 | 35.11 | 5.5M |
| September 02, 2025 | 35.53 | 35.21 | 35.21 | 35.88 | 34.35 | 7.88M |
| September 01, 2025 | 36.25 | 35.86 | 35.86 | 36.65 | 35.39 | 5.72M |
| August 29, 2025 | 36.3 | 36.04 | 36.04 | 36.77 | 35.4 | 6.3M |
| August 28, 2025 | 35.5 | 36.3 | 36.3 | 36.36 | 34.56 | 8.8M |
| August 27, 2025 | 34.65 | 35.7 | 35.7 | 37.5 | 34.65 | 14.49M |
| August 26, 2025 | 33.94 | 34.65 | 34.65 | 35 | 33.59 | 7.56M |
| August 25, 2025 | 34.12 | 33.88 | 33.88 | 34.2 | 33 | 7.27M |
| August 22, 2025 | 33 | 33.53 | 33.53 | 33.63 | 32.91 | 5.77M |
| August 21, 2025 | 33.56 | 33.01 | 33.01 | 33.56 | 32.62 | 5.76M |
| August 20, 2025 | 32.81 | 33.57 | 33.57 | 34.23 | 32.42 | 6.37M |
| August 19, 2025 | 33.54 | 33 | 33 | 33.54 | 32.42 | 7.74M |
| August 18, 2025 | 34.02 | 33.53 | 33.53 | 34.35 | 33.23 | 10.58M |
| August 15, 2025 | 32.9 | 33.88 | 33.88 | 35.32 | 32.8 | 9.84M |
| August 14, 2025 | 32.98 | 32.3 | 32.3 | 33.25 | 31.94 | 6.99M |
| August 13, 2025 | 31.9 | 33 | 33 | 33.23 | 31.56 | 7.12M |
| August 12, 2025 | 31.71 | 31.8 | 31.8 | 32.49 | 31.39 | 5.19M |
| August 11, 2025 | 30.11 | 31.66 | 31.66 | 32.24 | 29.9 | 7.75M |
| August 08, 2025 | 30.68 | 30.08 | 30.08 | 30.81 | 30 | 5.04M |
| August 07, 2025 | 32.55 | 30.83 | 30.83 | 33.32 | 30.53 | 7.61M |
| August 06, 2025 | 31.3 | 30.99 | 30.99 | 31.31 | 30.75 | 4.57M |
| August 05, 2025 | 30.81 | 31.01 | 31.01 | 31.7 | 30.31 | 7.14M |
| August 04, 2025 | 29.15 | 30.57 | 30.57 | 31.37 | 28.88 | 6.88M |
| August 01, 2025 | 29.12 | 29.32 | 29.32 | 29.97 | 29.01 | 5.31M |
| July 31, 2025 | 29.29 | 29.26 | 29.26 | 30.22 | 29.1 | 5.61M |
| July 30, 2025 | 28.69 | 29.1 | 29.1 | 29.55 | 28.32 | 6.27M |
| July 29, 2025 | 28.9 | 28.64 | 28.64 | 29.1 | 28.53 | 4.58M |
| July 28, 2025 | 29.3 | 28.96 | 28.96 | 29.59 | 28.9 | 3.22M |
| July 25, 2025 | 29.58 | 29.16 | 29.16 | 29.84 | 29 | 3.51M |
| July 24, 2025 | 29.04 | 29.56 | 29.56 | 30.45 | 29.04 | 6.03M |
| July 23, 2025 | 28.99 | 29.05 | 29.05 | 29.5 | 28.7 | 3.69M |
| July 22, 2025 | 29.11 | 28.88 | 28.88 | 29.28 | 28.5 | 5.01M |
| July 21, 2025 | 29.6 | 29.39 | 29.39 | 29.79 | 29.04 | 4.24M |
| July 18, 2025 | 29.71 | 29.57 | 29.57 | 29.82 | 29.19 | 4.55M |
| July 17, 2025 | 28.66 | 29.71 | 29.71 | 29.93 | 28.41 | 6.74M |
| July 16, 2025 | 28.7 | 28.7 | 28.7 | 29.42 | 28.62 | 6.85M |
| July 15, 2025 | 26.98 | 28.48 | 28.48 | 28.65 | 26.92 | 10.53M |
| July 14, 2025 | 26.7 | 26.96 | 26.96 | 27.12 | 26.45 | 3.84M |
| July 11, 2025 | 26.71 | 27.46 | 27.46 | 27.6 | 26.61 | 5.65M |
| July 10, 2025 | 26.96 | 26.79 | 26.79 | 26.98 | 26.4 | 4.4M |
| July 09, 2025 | 27.98 | 26.97 | 26.97 | 28.66 | 26.94 | 6.06M |
| July 08, 2025 | 26.88 | 26.94 | 26.94 | 27.28 | 26.71 | 2.83M |
| July 07, 2025 | 27.21 | 26.89 | 26.89 | 27.4 | 26.65 | 3.08M |