33.98
-0.61(-1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.41 | 33.98 | 33.98 | 35.05 | 33.96 | 3.71M |
| September 25, 2025 | 35.19 | 34.59 | 34.59 | 35.65 | 34.54 | 5.18M |
| September 24, 2025 | 34.27 | 35.19 | 35.19 | 35.35 | 33.8 | 7.09M |
| September 23, 2025 | 35.12 | 34.44 | 34.44 | 35.69 | 33.3 | 9.66M |
| September 22, 2025 | 35.89 | 35.1 | 35.1 | 36.2 | 34.4 | 6.89M |
| September 19, 2025 | 35.6 | 35.71 | 35.71 | 36.64 | 35.12 | 7.38M |
| September 18, 2025 | 36.61 | 35.85 | 35.85 | 38.58 | 35.5 | 11.68M |
| September 17, 2025 | 36.5 | 36.3 | 36.3 | 36.76 | 35.84 | 5.84M |
| September 16, 2025 | 35.76 | 36.6 | 36.6 | 36.64 | 35.06 | 7M |
| September 15, 2025 | 36.12 | 35.8 | 35.8 | 36.78 | 35.46 | 6.99M |
| September 12, 2025 | 37.03 | 36.08 | 36.08 | 37.07 | 35 | 9.99M |
| September 11, 2025 | 36.01 | 37.03 | 37.03 | 37.17 | 35.43 | 8.7M |
| September 10, 2025 | 35.97 | 36.25 | 36.25 | 37.6 | 35.35 | 11.81M |
| September 09, 2025 | 36.59 | 35.97 | 35.97 | 37.65 | 35.8 | 15.11M |
| September 08, 2025 | 33.6 | 37.97 | 37.97 | 38.93 | 33.1 | 23.32M |
| September 05, 2025 | 31.3 | 32.44 | 32.44 | 32.46 | 30.6 | 12.79M |
| September 04, 2025 | 31.5 | 30.9 | 30.9 | 32.84 | 30.23 | 11.45M |
| September 03, 2025 | 31.7 | 31.45 | 31.45 | 32.69 | 31.19 | 7.6M |
| September 02, 2025 | 32.36 | 31.38 | 31.38 | 32.54 | 31.18 | 7.66M |
| September 01, 2025 | 32.15 | 32.37 | 32.37 | 32.87 | 31.83 | 8.61M |
| August 29, 2025 | 30.5 | 31.98 | 31.98 | 32.8 | 30.05 | 13.39M |
| August 28, 2025 | 29.72 | 30.27 | 30.27 | 30.44 | 29.24 | 7.99M |
| August 27, 2025 | 31.66 | 29.82 | 29.82 | 32.03 | 29.66 | 13.57M |
| August 26, 2025 | 31.15 | 31.63 | 31.63 | 32.98 | 30.9 | 10.26M |
| August 25, 2025 | 32.09 | 31.17 | 31.17 | 32.35 | 31.13 | 11.67M |
| August 22, 2025 | 29.99 | 32 | 32 | 32.41 | 29.66 | 20.73M |
| August 21, 2025 | 28.82 | 29.06 | 29.06 | 29.98 | 28.41 | 10.3M |
| August 20, 2025 | 28.88 | 28.88 | 28.88 | 29.38 | 28.03 | 10.72M |
| August 19, 2025 | 26.97 | 28.3 | 28.3 | 28.57 | 26.83 | 12.03M |
| August 18, 2025 | 26.46 | 26.96 | 26.96 | 27.4 | 26.2 | 10.29M |
| August 15, 2025 | 25.17 | 26.32 | 26.32 | 26.39 | 25.16 | 7.45M |
| August 14, 2025 | 26.68 | 25.15 | 25.15 | 26.69 | 25.13 | 8.23M |
| August 13, 2025 | 26.6 | 26.58 | 26.58 | 26.97 | 26.34 | 4.43M |
| August 12, 2025 | 26.67 | 26.57 | 26.57 | 26.8 | 26.25 | 4.08M |
| August 11, 2025 | 26.1 | 26.8 | 26.8 | 26.82 | 26.09 | 4.95M |
| August 08, 2025 | 26.55 | 26.03 | 26.03 | 26.55 | 25.97 | 4.64M |
| August 07, 2025 | 27.15 | 26.55 | 26.55 | 27.22 | 26.33 | 4.84M |
| August 06, 2025 | 26.84 | 27.06 | 27.06 | 27.17 | 26.62 | 3.5M |
| August 05, 2025 | 27.19 | 26.84 | 26.84 | 27.21 | 26.77 | 3.22M |
| August 04, 2025 | 26.72 | 27.05 | 27.05 | 27.18 | 26.34 | 3.41M |
| August 01, 2025 | 26.51 | 26.93 | 26.93 | 27.02 | 26.48 | 4.71M |
| July 31, 2025 | 27.09 | 26.5 | 26.5 | 27.53 | 26.34 | 6.13M |
| July 30, 2025 | 27.67 | 27.16 | 27.16 | 27.71 | 26.7 | 5.33M |
| July 29, 2025 | 27.2 | 27.64 | 27.64 | 27.66 | 27.07 | 5.54M |
| July 28, 2025 | 27.12 | 27.23 | 27.23 | 27.46 | 26.82 | 4.77M |
| July 25, 2025 | 26.77 | 27.05 | 27.05 | 27.27 | 26.76 | 6.23M |
| July 24, 2025 | 26.01 | 26.9 | 26.9 | 26.95 | 26 | 5.85M |
| July 23, 2025 | 26.63 | 26.09 | 26.09 | 26.68 | 26.01 | 5.05M |
| July 22, 2025 | 26.5 | 26.53 | 26.53 | 27 | 26.31 | 5M |
| July 21, 2025 | 26.2 | 26.53 | 26.53 | 26.98 | 26.2 | 5.95M |
| July 18, 2025 | 25.68 | 26.13 | 26.13 | 26.86 | 25.64 | 7.46M |
| July 17, 2025 | 25.36 | 25.71 | 25.71 | 25.73 | 25.2 | 5.16M |
| July 16, 2025 | 25.18 | 25.26 | 25.26 | 25.49 | 25.14 | 3.26M |
| July 15, 2025 | 25.53 | 25.3 | 25.3 | 26.22 | 24.98 | 5.65M |
| July 14, 2025 | 25.5 | 25.58 | 25.58 | 25.79 | 25.18 | 3.47M |
| July 11, 2025 | 25.26 | 25.58 | 25.58 | 26.06 | 25.07 | 5.36M |
| July 10, 2025 | 25.02 | 25.26 | 25.26 | 25.57 | 25.02 | 3.33M |
| July 09, 2025 | 25.7 | 25.15 | 25.15 | 25.7 | 25.05 | 3.76M |
| July 08, 2025 | 24.58 | 25.62 | 25.62 | 26.08 | 24.51 | 6.98M |
| July 07, 2025 | 24.47 | 24.66 | 24.66 | 24.85 | 24.38 | 2.5M |