36.96
+0.23(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 17, 2025 | 38.19 | 36.73 | 36.73 | 38.21 | 36.58 | 2.37M |
| October 16, 2025 | 38.25 | 38.22 | 38.22 | 39.19 | 37.7 | 1.79M |
| October 15, 2025 | 37.98 | 38.1 | 38.1 | 38.34 | 37.3 | 1.64M |
| October 14, 2025 | 38.88 | 38.25 | 38.25 | 38.88 | 37.8 | 2.55M |
| October 13, 2025 | 38.23 | 38.26 | 38.26 | 38.73 | 36.41 | 2.57M |
| October 10, 2025 | 37.29 | 38.62 | 38.62 | 39.1 | 37.29 | 3.54M |
| October 09, 2025 | 39 | 37.7 | 37.7 | 39 | 37 | 4.15M |
| September 30, 2025 | 36.19 | 37.96 | 37.96 | 38.27 | 36.18 | 4.62M |
| September 29, 2025 | 35.1 | 36.19 | 36.19 | 36.99 | 35.1 | 4.41M |
| September 26, 2025 | 33.85 | 34.64 | 34.64 | 35.45 | 33.67 | 3.94M |
| September 25, 2025 | 32.96 | 33.8 | 33.8 | 34.31 | 32.73 | 3.38M |
| September 24, 2025 | 32.34 | 32.96 | 32.96 | 33.25 | 32.12 | 2.21M |
| September 23, 2025 | 31.94 | 32.33 | 32.33 | 32.38 | 30.94 | 1.67M |
| September 22, 2025 | 32 | 32.12 | 32.12 | 32.3 | 31.39 | 1.03M |
| September 19, 2025 | 31.5 | 32.1 | 32.1 | 32.45 | 31.23 | 1.7M |
| September 18, 2025 | 31.99 | 31.7 | 31.7 | 32.52 | 31.31 | 1.44M |
| September 17, 2025 | 31.86 | 31.83 | 31.83 | 32.04 | 31.6 | 811,024 |
| September 16, 2025 | 32.05 | 31.86 | 31.86 | 32.32 | 31.58 | 1.3M |
| September 15, 2025 | 32.2 | 32.3 | 32.3 | 32.46 | 30.88 | 1.63M |
| September 12, 2025 | 32.56 | 32.18 | 32.18 | 32.56 | 32.11 | 1.04M |
| September 11, 2025 | 32.16 | 32.56 | 32.56 | 32.65 | 32.06 | 1.41M |
| September 10, 2025 | 32.81 | 32.48 | 32.48 | 33.01 | 32 | 1.54M |
| September 09, 2025 | 33.07 | 32.88 | 32.88 | 33.1 | 32.49 | 1.18M |
| September 08, 2025 | 32.41 | 33.07 | 33.07 | 33.09 | 32.11 | 1.59M |
| September 05, 2025 | 32.1 | 32.41 | 32.41 | 32.42 | 31.86 | 869,079 |
| September 04, 2025 | 32.25 | 31.96 | 31.96 | 32.47 | 31.56 | 1.25M |
| September 03, 2025 | 32.63 | 32.18 | 32.18 | 32.88 | 32 | 940,058 |
| September 02, 2025 | 34.06 | 32.84 | 32.61 | 34.06 | 32.47 | 2.59M |
| September 01, 2025 | 34.29 | 34.02 | 33.78 | 34.68 | 33.85 | 2.46M |
| August 29, 2025 | 33.88 | 34.39 | 34.15 | 34.62 | 33.64 | 2.71M |
| August 28, 2025 | 33.8 | 33.9 | 33.66 | 34.32 | 32.85 | 2.55M |
| August 27, 2025 | 34.5 | 33.87 | 33.87 | 35.48 | 33.78 | 2.58M |
| August 26, 2025 | 34.79 | 34.62 | 34.62 | 34.88 | 34.2 | 1.76M |
| August 25, 2025 | 34.65 | 34.56 | 34.56 | 34.79 | 34.19 | 2.42M |
| August 22, 2025 | 34.44 | 34.66 | 34.66 | 35.03 | 34.32 | 2.1M |
| August 21, 2025 | 35 | 34.56 | 34.56 | 35.08 | 34.3 | 2.85M |
| August 20, 2025 | 34.08 | 34.92 | 34.92 | 35.4 | 33.66 | 3.03M |
| August 19, 2025 | 34.2 | 34.09 | 34.09 | 34.4 | 33.64 | 2.59M |
| August 18, 2025 | 34.55 | 34.22 | 34.22 | 34.55 | 34.01 | 4.94M |
| August 15, 2025 | 32.7 | 34.6 | 34.6 | 35.1 | 32.7 | 4.51M |
| August 14, 2025 | 33.82 | 32.76 | 32.76 | 34.41 | 32.67 | 3.51M |
| August 13, 2025 | 33.67 | 33.7 | 33.7 | 33.87 | 33.26 | 1.94M |
| August 12, 2025 | 33.8 | 33.47 | 33.47 | 34 | 33.23 | 2.31M |
| August 11, 2025 | 32.6 | 33.94 | 33.94 | 34.7 | 32.4 | 4.25M |
| August 08, 2025 | 32.95 | 32.66 | 32.66 | 32.98 | 31.93 | 2.74M |
| August 07, 2025 | 32.55 | 32.93 | 32.93 | 33.45 | 32.21 | 3.11M |
| August 06, 2025 | 32.45 | 32.52 | 32.52 | 32.57 | 32.09 | 1.82M |
| August 05, 2025 | 31.82 | 32.32 | 32.32 | 32.5 | 31.79 | 2.04M |
| August 04, 2025 | 31.46 | 31.81 | 31.81 | 31.82 | 31.09 | 1.4M |
| August 01, 2025 | 31.87 | 31.7 | 31.7 | 32.34 | 31.4 | 1.89M |
| July 31, 2025 | 32.2 | 31.73 | 31.73 | 32.48 | 31.63 | 1.98M |
| July 30, 2025 | 31.35 | 32.26 | 32.26 | 32.95 | 31 | 3.73M |
| July 29, 2025 | 31.99 | 31.27 | 31.27 | 31.99 | 30.68 | 1.59M |
| July 28, 2025 | 32.29 | 31.2 | 31.2 | 32.3 | 31.15 | 1.82M |
| July 25, 2025 | 31.3 | 31.54 | 31.54 | 32.15 | 31.3 | 1.31M |
| July 24, 2025 | 30.8 | 31.44 | 31.44 | 31.61 | 30.8 | 1.4M |
| July 23, 2025 | 31.6 | 30.98 | 30.98 | 31.79 | 30.93 | 1.8M |
| July 22, 2025 | 31.4 | 31.6 | 31.6 | 31.69 | 31.21 | 1.86M |
| July 21, 2025 | 31.92 | 31.33 | 31.33 | 31.92 | 31.18 | 2.24M |
| July 18, 2025 | 30.04 | 31.95 | 31.95 | 32.1 | 30.04 | 3.67M |
