33.53
-0.15(-0.45%)
Currency In CNY
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 26, 2025 | 33.68 | 33.53 | 33.53 | 34.54 | 33.35 | 3.28M |
September 25, 2025 | 34.29 | 33.68 | 33.68 | 34.37 | 33.55 | 3.86M |
September 24, 2025 | 33.57 | 34.26 | 34.26 | 34.38 | 33.12 | 2.58M |
September 23, 2025 | 33.85 | 33.72 | 33.72 | 34.34 | 32.4 | 4.41M |
September 22, 2025 | 34.7 | 33.81 | 33.81 | 34.7 | 33.45 | 3.84M |
September 19, 2025 | 34.7 | 34.71 | 34.71 | 35.86 | 34.47 | 4.34M |
September 18, 2025 | 34.05 | 34.53 | 34.53 | 36.3 | 33.83 | 6.96M |
September 17, 2025 | 32.83 | 34.06 | 34.06 | 34.36 | 32.28 | 4.24M |
September 16, 2025 | 32.54 | 32.83 | 32.83 | 32.88 | 32.13 | 2.64M |
September 15, 2025 | 33.23 | 32.79 | 32.79 | 33.41 | 32.75 | 2.41M |
September 12, 2025 | 33.25 | 33.09 | 33.09 | 33.44 | 32.8 | 2.59M |
September 11, 2025 | 32.26 | 33.12 | 33.12 | 33.25 | 32 | 3.36M |
September 10, 2025 | 31.88 | 32.13 | 32.13 | 32.36 | 31.87 | 2.45M |
September 09, 2025 | 33.05 | 32 | 32 | 33.38 | 31.78 | 3.96M |
September 08, 2025 | 33.5 | 33.03 | 33.03 | 33.6 | 32.4 | 4.48M |
September 05, 2025 | 32.51 | 33.3 | 33.3 | 33.34 | 32.27 | 3.58M |
September 04, 2025 | 34.31 | 32.46 | 32.46 | 34.59 | 32.04 | 5.83M |
September 03, 2025 | 36.73 | 34.4 | 34.4 | 36.73 | 34.24 | 5.39M |
September 02, 2025 | 37 | 36.3 | 36.3 | 37 | 35.31 | 5.18M |
September 01, 2025 | 37.84 | 37.09 | 37.09 | 38.42 | 36.81 | 8.35M |
August 29, 2025 | 38 | 38.6 | 38.6 | 38.7 | 36.77 | 7.88M |
August 28, 2025 | 38.23 | 38.01 | 38.01 | 39.11 | 36.37 | 8.45M |
August 27, 2025 | 38.1 | 38.21 | 38.21 | 39.5 | 37.6 | 9.06M |
August 26, 2025 | 38.8 | 37.9 | 37.9 | 38.8 | 37.3 | 6.07M |
August 25, 2025 | 37.38 | 38.8 | 38.8 | 39 | 37.11 | 11.31M |
August 22, 2025 | 37.1 | 37.33 | 37.33 | 37.35 | 36.3 | 6.96M |
August 21, 2025 | 38 | 37.38 | 37.38 | 38.4 | 37.1 | 5M |
August 20, 2025 | 37.5 | 37.61 | 37.61 | 37.62 | 36.74 | 4.11M |
August 19, 2025 | 38.01 | 37.5 | 37.5 | 38.83 | 37.33 | 6.97M |
August 18, 2025 | 37.72 | 38 | 38 | 38.57 | 37.38 | 7.23M |
August 15, 2025 | 36.48 | 36.97 | 36.97 | 37.36 | 36.37 | 6.18M |
August 14, 2025 | 38.46 | 36.5 | 36.5 | 38.46 | 36.36 | 7.81M |
August 13, 2025 | 38.7 | 38.45 | 38.45 | 39.49 | 38.1 | 5.12M |
August 12, 2025 | 39.11 | 38.45 | 38.45 | 39.7 | 38.08 | 6.03M |
August 11, 2025 | 38.2 | 38.92 | 38.92 | 39.26 | 38.2 | 5.32M |
August 08, 2025 | 39.43 | 38.2 | 38.2 | 39.6 | 38.16 | 5.34M |
August 07, 2025 | 40.69 | 39.26 | 39.26 | 40.95 | 39.25 | 5.92M |
August 06, 2025 | 39.58 | 40.63 | 40.63 | 41.37 | 39.18 | 7.53M |
August 05, 2025 | 39.68 | 39.68 | 39.68 | 39.86 | 38.6 | 7.81M |
August 04, 2025 | 35.7 | 38.9 | 38.9 | 39.58 | 35.5 | 10.13M |
August 01, 2025 | 35.94 | 35.7 | 35.7 | 36.5 | 34.7 | 5.84M |
July 31, 2025 | 35.7 | 35.78 | 35.78 | 36.68 | 35.5 | 6.03M |
July 30, 2025 | 36.45 | 35.6 | 35.6 | 36.46 | 35.2 | 5.27M |
July 29, 2025 | 36 | 36.32 | 36.32 | 36.55 | 35.2 | 7M |
July 28, 2025 | 34.2 | 36.31 | 36.31 | 36.8 | 34.2 | 11.07M |
July 25, 2025 | 34.9 | 33.52 | 33.52 | 34.9 | 32.2 | 11.68M |
July 24, 2025 | 35 | 35.1 | 35.1 | 35.95 | 33.75 | 5.84M |
July 23, 2025 | 34.47 | 35 | 35 | 35.3 | 34.25 | 3.08M |
July 22, 2025 | 35.26 | 34.44 | 34.44 | 35.78 | 34 | 3.63M |
July 21, 2025 | 34.59 | 35.12 | 35.12 | 35.3 | 34.32 | 3.16M |
July 18, 2025 | 34.22 | 34.39 | 34.39 | 34.86 | 33.84 | 3.32M |
July 17, 2025 | 33.87 | 34.22 | 34.22 | 34.31 | 33.44 | 2.94M |
July 16, 2025 | 33.14 | 33.76 | 33.76 | 33.99 | 32.82 | 3.41M |
July 15, 2025 | 32.48 | 33.14 | 33.14 | 33.27 | 32.18 | 4.28M |
July 14, 2025 | 32.87 | 32.35 | 32.35 | 32.98 | 32.01 | 5M |
July 11, 2025 | 32.9 | 32.91 | 32.91 | 33.24 | 32.38 | 4.54M |
July 10, 2025 | 33.88 | 32.95 | 32.95 | 33.88 | 32.54 | 5.12M |
July 09, 2025 | 35.22 | 33.95 | 33.95 | 36.49 | 33.71 | 6.02M |
July 08, 2025 | 35.68 | 35.38 | 35.38 | 35.68 | 34.64 | 4.53M |
July 07, 2025 | 34.3 | 35.68 | 35.68 | 35.68 | 33.86 | 3.91M |