34.31
-1.26(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.88 | 34.31 | 34.31 | 35.8 | 34.15 | 14.74M |
| September 25, 2025 | 36.95 | 35.57 | 35.57 | 37.68 | 35.38 | 21.97M |
| September 24, 2025 | 37 | 38.16 | 38.16 | 39.48 | 35.8 | 33.87M |
| September 23, 2025 | 34.85 | 38.18 | 38.18 | 38.9 | 34.83 | 34.03M |
| September 22, 2025 | 33.46 | 35.33 | 35.33 | 36.58 | 32.3 | 28.93M |
| September 19, 2025 | 34.84 | 33.5 | 33.5 | 35.85 | 33.5 | 29.74M |
| September 18, 2025 | 35.91 | 35.45 | 35.45 | 40 | 34.71 | 50.06M |
| September 17, 2025 | 28.97 | 33.64 | 33.64 | 33.64 | 28.3 | 30.34M |
| September 16, 2025 | 28.68 | 28.03 | 28.03 | 28.79 | 27.7 | 13.98M |
| September 15, 2025 | 29.74 | 28.4 | 28.4 | 29.82 | 28.36 | 18.68M |
| September 12, 2025 | 28.6 | 29.38 | 29.38 | 30.76 | 28.42 | 28.87M |
| September 11, 2025 | 25.63 | 27.88 | 27.88 | 28.86 | 25.35 | 24.69M |
| September 10, 2025 | 25.59 | 25.75 | 25.75 | 26.36 | 25.3 | 11.37M |
| September 09, 2025 | 26.5 | 25.34 | 25.34 | 26.5 | 25.15 | 11.19M |
| September 08, 2025 | 26.82 | 26.44 | 26.44 | 26.99 | 25.66 | 16.53M |
| September 05, 2025 | 27.25 | 27.2 | 27.2 | 27.79 | 26 | 20.67M |
| September 04, 2025 | 29.5 | 26.8 | 26.8 | 29.8 | 25.86 | 27.57M |
| September 03, 2025 | 29.17 | 30.03 | 30.03 | 31.85 | 27.88 | 34.71M |
| September 02, 2025 | 29.06 | 30.24 | 30.24 | 33.3 | 28.88 | 46.25M |
| September 01, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.5 | 11.47M |
| August 29, 2025 | 24.35 | 23.8 | 23.8 | 24.35 | 23.48 | 8.8M |
| August 28, 2025 | 23.82 | 24.39 | 24.39 | 24.47 | 23.25 | 12.37M |
| August 27, 2025 | 23.83 | 23.89 | 23.89 | 25.28 | 23.83 | 13.91M |
| August 26, 2025 | 24 | 24.11 | 24.11 | 24.65 | 23.86 | 10.32M |
| August 25, 2025 | 23.68 | 24.1 | 24.1 | 24.87 | 23.2 | 16M |
| August 22, 2025 | 22.5 | 23.35 | 23.35 | 23.57 | 22.5 | 13.1M |
| August 21, 2025 | 22.85 | 22.43 | 22.43 | 23.18 | 22.25 | 6.96M |
| August 20, 2025 | 22.46 | 22.84 | 22.84 | 22.85 | 22.13 | 7.55M |
| August 19, 2025 | 23 | 22.73 | 22.73 | 23 | 22.4 | 7.16M |
| August 18, 2025 | 23.3 | 22.98 | 22.98 | 23.56 | 22.8 | 12.24M |
| August 15, 2025 | 23.1 | 23.3 | 23.3 | 23.52 | 22.7 | 11.21M |
| August 14, 2025 | 24.22 | 23.21 | 23.21 | 24.54 | 23.05 | 14.63M |
| August 13, 2025 | 21.34 | 24.4 | 24.4 | 24.57 | 21.28 | 18.36M |
| August 12, 2025 | 21.69 | 21.36 | 21.36 | 21.7 | 20.84 | 8.34M |
| August 11, 2025 | 21.57 | 21.69 | 21.69 | 21.7 | 20.79 | 9.26M |
| August 08, 2025 | 22.8 | 21.96 | 21.96 | 22.85 | 21.84 | 5.99M |
| August 07, 2025 | 22.3 | 22.57 | 22.57 | 22.98 | 22 | 8.16M |
| August 06, 2025 | 21.65 | 22.25 | 22.25 | 22.36 | 21.49 | 6.41M |
| August 05, 2025 | 21.92 | 21.65 | 21.65 | 21.96 | 21.61 | 3.82M |
| August 04, 2025 | 21.52 | 21.92 | 21.92 | 21.94 | 21.5 | 4.07M |
| August 01, 2025 | 22.06 | 21.62 | 21.62 | 22.07 | 21.41 | 4.06M |
| July 31, 2025 | 22.3 | 21.93 | 21.93 | 22.78 | 21.78 | 7.33M |
| July 30, 2025 | 22.05 | 22.5 | 22.5 | 22.92 | 21.83 | 8.93M |
| July 29, 2025 | 21.63 | 22.03 | 22.03 | 22.41 | 21.63 | 6.79M |
| July 28, 2025 | 21.63 | 21.72 | 21.72 | 21.98 | 21.42 | 4.75M |
| July 25, 2025 | 21.69 | 21.64 | 21.64 | 21.74 | 21.16 | 5.25M |
| July 24, 2025 | 21.61 | 21.47 | 21.47 | 22.07 | 21.41 | 6.49M |
| July 23, 2025 | 21.5 | 21.75 | 21.75 | 21.98 | 21.4 | 5.59M |
| July 22, 2025 | 21.71 | 21.93 | 21.93 | 22.17 | 21.32 | 8.35M |
| July 21, 2025 | 20.9 | 21.86 | 21.86 | 21.91 | 20.76 | 7.67M |
| July 18, 2025 | 20.76 | 20.89 | 20.89 | 20.99 | 20.65 | 4.62M |
| July 17, 2025 | 20.3 | 20.8 | 20.8 | 20.8 | 20.2 | 4.37M |
| July 16, 2025 | 20.52 | 20.4 | 20.4 | 20.74 | 20.2 | 3.26M |
| July 15, 2025 | 20.69 | 20.39 | 20.39 | 20.74 | 20.07 | 4.14M |
| July 14, 2025 | 20.89 | 20.64 | 20.64 | 20.99 | 20.64 | 3.56M |
| July 11, 2025 | 20.59 | 20.9 | 20.9 | 21.18 | 20.28 | 6.82M |
| July 10, 2025 | 20.56 | 20.65 | 20.65 | 21.07 | 20.54 | 4.55M |
| July 09, 2025 | 20.95 | 20.65 | 20.65 | 21.28 | 20.62 | 5.8M |
| July 08, 2025 | 20.99 | 21.11 | 21.11 | 21.19 | 20.52 | 8.57M |
| July 07, 2025 | 20 | 21 | 21 | 21.08 | 19.8 | 11.11M |