34.67
+0.48(+1.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 35.8 | 34.19 | 34.19 | 36 | 34.15 | 3.99M |
| October 16, 2025 | 36.14 | 35.84 | 35.84 | 36.46 | 35.76 | 2.54M |
| October 15, 2025 | 35.55 | 36.14 | 36.14 | 36.36 | 35.24 | 3.14M |
| October 14, 2025 | 37.5 | 35.5 | 35.5 | 37.73 | 35.27 | 5.74M |
| October 13, 2025 | 36.79 | 37.38 | 37.38 | 37.8 | 36.65 | 4.35M |
| October 10, 2025 | 37.6 | 38 | 38 | 38.74 | 37.07 | 5.86M |
| October 09, 2025 | 37.95 | 37.92 | 37.92 | 38.47 | 37.3 | 6.57M |
| September 30, 2025 | 37.67 | 37.6 | 37.6 | 37.96 | 37.41 | 3.24M |
| September 29, 2025 | 37.39 | 37.67 | 37.67 | 37.98 | 36.73 | 4.37M |
| September 26, 2025 | 37.5 | 37.2 | 37.2 | 38.35 | 37.2 | 3.95M |
| September 25, 2025 | 36.99 | 37.8 | 37.8 | 37.95 | 36.88 | 4.94M |
| September 24, 2025 | 35.72 | 36.99 | 36.99 | 37.76 | 35.55 | 5.34M |
| September 23, 2025 | 36.02 | 35.84 | 35.84 | 36.66 | 34.7 | 4.27M |
| September 22, 2025 | 36.7 | 35.96 | 35.96 | 36.88 | 35.64 | 3.93M |
| September 19, 2025 | 36.28 | 36.5 | 36.5 | 37.37 | 36.01 | 4.65M |
| September 18, 2025 | 36.18 | 36.3 | 36.3 | 37.05 | 35.81 | 3.99M |
| September 17, 2025 | 35.19 | 36.29 | 36.29 | 36.52 | 34.95 | 3.81M |
| September 16, 2025 | 35.61 | 35.1 | 35.1 | 35.75 | 34.81 | 4.21M |
| September 15, 2025 | 36.15 | 35.67 | 35.67 | 36.39 | 35.54 | 2.35M |
| September 12, 2025 | 36.71 | 36.15 | 36.15 | 36.71 | 36.1 | 2.56M |
| September 11, 2025 | 35.68 | 36.63 | 36.38 | 36.68 | 35.35 | 2.85M |
| September 10, 2025 | 35.96 | 35.73 | 35.49 | 36.14 | 35.65 | 1.96M |
| September 09, 2025 | 36.84 | 35.87 | 35.87 | 36.84 | 35.68 | 2.54M |
| September 08, 2025 | 35.7 | 36.79 | 36.79 | 36.88 | 35.43 | 3.36M |
| September 05, 2025 | 35.22 | 35.71 | 35.71 | 35.78 | 34.88 | 3.2M |
| September 04, 2025 | 36.48 | 35.14 | 35.14 | 36.86 | 34.76 | 4.22M |
| September 03, 2025 | 36.7 | 36.46 | 36.46 | 36.95 | 36.14 | 2.74M |
| September 02, 2025 | 37.86 | 36.73 | 36.73 | 38 | 36.1 | 4.67M |
| September 01, 2025 | 38.56 | 37.86 | 37.86 | 38.9 | 37.51 | 5.22M |
| August 29, 2025 | 39 | 38.36 | 38.36 | 39.29 | 37.86 | 5.77M |
| August 28, 2025 | 38.2 | 38.88 | 38.88 | 39 | 37.42 | 8.7M |
| August 27, 2025 | 36.73 | 38.02 | 38.02 | 41.08 | 36.61 | 10.06M |
| August 26, 2025 | 36.63 | 36.52 | 36.52 | 37.08 | 36.32 | 3.11M |
| August 25, 2025 | 36.83 | 36.44 | 36.44 | 37.23 | 36.1 | 4.86M |
| August 22, 2025 | 36.06 | 36.63 | 36.63 | 36.75 | 36 | 4.35M |
| August 21, 2025 | 35.85 | 36.09 | 36.09 | 36.43 | 35.57 | 3.52M |
| August 20, 2025 | 35.03 | 35.83 | 35.83 | 35.86 | 34.8 | 2.8M |
| August 19, 2025 | 35.38 | 35.15 | 35.15 | 35.58 | 34.97 | 2.43M |
| August 18, 2025 | 34.91 | 35.38 | 35.38 | 35.67 | 34.71 | 3.48M |
| August 15, 2025 | 34.04 | 34.82 | 34.82 | 34.84 | 34.04 | 3.05M |
| August 14, 2025 | 34.81 | 34.13 | 34.13 | 34.9 | 34.1 | 3.33M |
| August 13, 2025 | 34.61 | 34.71 | 34.71 | 34.93 | 34.58 | 3.09M |
| August 12, 2025 | 34.58 | 34.61 | 34.61 | 34.76 | 34.37 | 2M |
| August 11, 2025 | 34.58 | 34.7 | 34.7 | 34.87 | 34.39 | 2.48M |
| August 08, 2025 | 34.78 | 34.42 | 34.42 | 34.78 | 34.2 | 1.93M |
| August 07, 2025 | 34.9 | 34.7 | 34.7 | 35.12 | 34.6 | 2.01M |
| August 06, 2025 | 34.81 | 34.91 | 34.91 | 34.98 | 34.55 | 2.33M |
| August 05, 2025 | 34.44 | 34.89 | 34.89 | 34.96 | 34.35 | 2.47M |
| August 04, 2025 | 34.15 | 34.33 | 34.33 | 34.75 | 34.15 | 2.49M |
| August 01, 2025 | 34.1 | 34.26 | 34.26 | 34.36 | 33.75 | 2.09M |
| July 31, 2025 | 34.58 | 34.1 | 34.1 | 35.07 | 34.01 | 3.09M |
| July 30, 2025 | 34.54 | 34.83 | 34.83 | 34.99 | 34.17 | 3.88M |
| July 29, 2025 | 34.5 | 34.5 | 34.5 | 34.65 | 34.2 | 3.25M |
| July 28, 2025 | 36.1 | 34.55 | 34.55 | 36.1 | 34.37 | 6.02M |
| July 25, 2025 | 36.55 | 35.81 | 35.81 | 36.62 | 35.65 | 2.46M |
| July 24, 2025 | 36.67 | 36.51 | 36.51 | 36.88 | 36.3 | 1.5M |
| July 23, 2025 | 36.87 | 36.63 | 36.63 | 36.89 | 36.44 | 1.46M |
| July 22, 2025 | 36.63 | 36.87 | 36.87 | 36.93 | 36.31 | 1.31M |
| July 21, 2025 | 36.66 | 36.6 | 36.6 | 37.15 | 36.06 | 2.33M |
| July 18, 2025 | 36.69 | 36.54 | 36.54 | 36.83 | 36 | 1.38M |