35.40
-0.35(-0.98%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 35.51 | 35.4 | 35.4 | 35.87 | 34.81 | 2.55M |
September 25, 2025 | 35.35 | 35.75 | 35.75 | 36.65 | 35 | 3.69M |
September 24, 2025 | 34.63 | 35.42 | 35.42 | 35.46 | 34.63 | 2.9M |
September 23, 2025 | 36.01 | 34.75 | 34.75 | 36.53 | 33.81 | 3.73M |
September 22, 2025 | 36.2 | 36.03 | 36.03 | 36.98 | 35.58 | 2.52M |
September 19, 2025 | 36.52 | 36.05 | 36.05 | 36.88 | 35.74 | 2.91M |
September 18, 2025 | 37.16 | 36.51 | 36.51 | 38.26 | 35.8 | 4.44M |
September 17, 2025 | 36.99 | 36.8 | 36.8 | 37.57 | 36.4 | 2.41M |
September 16, 2025 | 38.21 | 37.16 | 36.9 | 38.24 | 36.98 | 3M |
September 15, 2025 | 38.51 | 38.03 | 37.76 | 39.58 | 38.03 | 4.81M |
September 12, 2025 | 36.2 | 38.71 | 38.71 | 39.19 | 35.92 | 7.5M |
September 11, 2025 | 36 | 36.18 | 36.18 | 36.49 | 33.69 | 5.37M |
September 10, 2025 | 36.52 | 36.62 | 36.62 | 37.49 | 36.13 | 3.43M |
September 09, 2025 | 37.51 | 36.6 | 36.6 | 38.81 | 36.31 | 6.53M |
September 08, 2025 | 39.98 | 37.77 | 37.77 | 40.33 | 37.31 | 8.18M |
September 05, 2025 | 38.83 | 40.23 | 40.23 | 40.46 | 38.41 | 5.14M |
September 04, 2025 | 42.09 | 39.02 | 39.02 | 42.68 | 38.15 | 7.22M |
September 03, 2025 | 41.99 | 41.97 | 41.97 | 44.68 | 41.85 | 7.6M |
September 02, 2025 | 40.5 | 42.2 | 42.2 | 42.49 | 39.62 | 10.23M |
September 01, 2025 | 37.76 | 40.5 | 40.5 | 41.85 | 37.6 | 12.59M |
August 29, 2025 | 36.23 | 37.2 | 37.2 | 37.39 | 35.73 | 4.61M |
August 28, 2025 | 36.97 | 36.23 | 36.23 | 37.58 | 35.49 | 5.31M |
August 27, 2025 | 37.36 | 37.1 | 37.1 | 38.6 | 36.99 | 5.35M |
August 26, 2025 | 39.1 | 37.5 | 37.5 | 39.1 | 37.29 | 5.3M |
August 25, 2025 | 36.45 | 38.99 | 38.99 | 39.6 | 35.94 | 8M |
August 22, 2025 | 36.36 | 36.45 | 36.45 | 38.2 | 35.33 | 6.9M |
August 21, 2025 | 37.93 | 36.21 | 36.21 | 38.51 | 35.83 | 4.31M |
August 20, 2025 | 38.44 | 37.53 | 37.53 | 38.88 | 36.52 | 4.14M |
August 19, 2025 | 36.75 | 37.52 | 37.52 | 38.62 | 35.91 | 6.11M |
August 18, 2025 | 32.69 | 37.02 | 37.02 | 37.68 | 32.69 | 7.73M |
August 15, 2025 | 31.52 | 32.7 | 32.7 | 33.46 | 31.52 | 3.38M |
August 14, 2025 | 32.73 | 31.95 | 31.95 | 33.23 | 31.92 | 3.85M |
August 13, 2025 | 31.33 | 32.47 | 32.47 | 32.87 | 31.23 | 3.76M |
August 12, 2025 | 31.91 | 31.42 | 31.42 | 32.29 | 31.05 | 2.61M |
August 11, 2025 | 31.55 | 31.9 | 31.9 | 32.12 | 31.41 | 2.32M |
August 08, 2025 | 32.12 | 31.68 | 31.68 | 32.26 | 31.59 | 2.44M |
August 07, 2025 | 33.7 | 32.14 | 32.14 | 34.18 | 31.97 | 4.43M |
August 06, 2025 | 34.52 | 33.81 | 33.81 | 35.05 | 33.4 | 2.37M |
August 05, 2025 | 34.5 | 34.42 | 34.42 | 35.18 | 33.77 | 2.6M |
August 04, 2025 | 34 | 34.34 | 34.34 | 34.53 | 33 | 3.3M |
August 01, 2025 | 34.28 | 34.35 | 34.35 | 35.22 | 34.09 | 3.17M |
July 31, 2025 | 33.27 | 34.4 | 34.4 | 35.8 | 33 | 6.21M |
July 30, 2025 | 34.4 | 33.61 | 33.61 | 35.99 | 33.41 | 6.45M |
July 29, 2025 | 34.01 | 34.58 | 34.58 | 34.74 | 33.51 | 3.53M |
July 28, 2025 | 33.3 | 34.3 | 34.3 | 34.96 | 33.3 | 4.02M |
July 25, 2025 | 34.8 | 33.3 | 33.3 | 34.82 | 33.29 | 3.05M |
July 24, 2025 | 34.11 | 34.4 | 34.4 | 34.72 | 33.62 | 5.38M |
July 23, 2025 | 35 | 33.8 | 33.8 | 35.34 | 33.38 | 7.65M |
July 22, 2025 | 35.5 | 35.36 | 35.36 | 36.89 | 34.77 | 6.3M |
July 21, 2025 | 34.45 | 36.06 | 36.06 | 36.5 | 34 | 8.52M |
July 18, 2025 | 32.2 | 35.03 | 35.03 | 36.6 | 31.9 | 10.64M |
July 17, 2025 | 30.58 | 32.3 | 32.3 | 33.55 | 29.81 | 7.84M |
July 16, 2025 | 29.63 | 30.63 | 30.63 | 30.87 | 29.38 | 4.16M |
July 15, 2025 | 29.36 | 29.64 | 29.64 | 29.76 | 28.82 | 1.9M |
July 14, 2025 | 29.28 | 29.32 | 29.32 | 29.69 | 28.88 | 1.6M |
July 11, 2025 | 30.2 | 29.4 | 29.4 | 30.52 | 29.05 | 2.79M |
July 10, 2025 | 28.5 | 29.92 | 29.92 | 29.98 | 28.5 | 2.86M |
July 09, 2025 | 28.77 | 28.72 | 28.72 | 29.09 | 28.2 | 1.57M |
July 08, 2025 | 28.73 | 28.77 | 28.77 | 29.49 | 28.58 | 1.78M |
July 07, 2025 | 29.49 | 28.84 | 28.84 | 29.5 | 28.53 | 2.58M |