33.82
-0.99(-2.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 34.81 | 33.82 | 33.82 | 34.81 | 33.8 | 1.57M |
| September 25, 2025 | 34.98 | 34.81 | 34.81 | 35.4 | 34.6 | 929,755 |
| September 24, 2025 | 35.95 | 35.3 | 35.3 | 36.33 | 35.07 | 1.57M |
| September 23, 2025 | 35.45 | 35.98 | 35.98 | 36.87 | 34.47 | 2.31M |
| September 22, 2025 | 35.11 | 35.76 | 35.76 | 35.76 | 34.61 | 1.41M |
| September 19, 2025 | 36.16 | 34.95 | 34.95 | 36.81 | 34.56 | 2.31M |
| September 18, 2025 | 37.58 | 36.28 | 36.28 | 38.36 | 35.5 | 2.4M |
| September 17, 2025 | 36 | 38.29 | 38.29 | 38.81 | 35.8 | 2.59M |
| September 16, 2025 | 36.28 | 36.14 | 36.14 | 36.9 | 35.5 | 1.53M |
| September 15, 2025 | 35.74 | 36.14 | 36.14 | 36.34 | 35.05 | 1.21M |
| September 12, 2025 | 36.2 | 35.7 | 35.7 | 36.5 | 35.31 | 1.33M |
| September 11, 2025 | 36.06 | 36.07 | 36.07 | 36.93 | 35.01 | 1.59M |
| September 10, 2025 | 36.02 | 36.19 | 36.19 | 36.75 | 35.42 | 1.38M |
| September 09, 2025 | 37 | 35.92 | 35.92 | 37.44 | 35.76 | 1.91M |
| September 08, 2025 | 35.6 | 36.46 | 36.46 | 36.63 | 35.36 | 2.52M |
| September 05, 2025 | 32.82 | 36.5 | 36.5 | 36.8 | 32.59 | 4.71M |
| September 04, 2025 | 32.48 | 32.82 | 32.82 | 33.49 | 32.1 | 2.46M |
| September 03, 2025 | 31.88 | 32.88 | 32.88 | 33.1 | 31.46 | 2.86M |
| September 02, 2025 | 32.4 | 31.92 | 31.92 | 32.6 | 31 | 1.45M |
| September 01, 2025 | 30.89 | 31.99 | 31.99 | 32.51 | 30.89 | 2.67M |
| August 29, 2025 | 30.57 | 31.12 | 31.12 | 31.57 | 30.31 | 2.69M |
| August 28, 2025 | 30.21 | 30.44 | 30.44 | 30.97 | 29.39 | 2.29M |
| August 27, 2025 | 31.56 | 30.4 | 30.4 | 31.9 | 30.38 | 2.05M |
| August 26, 2025 | 32.33 | 31.5 | 31.5 | 32.35 | 31.39 | 2.38M |
| August 25, 2025 | 32.31 | 32.1 | 32.1 | 33.2 | 31.8 | 3.54M |
| August 22, 2025 | 33.94 | 32.08 | 32.08 | 33.96 | 31.31 | 5.22M |
| August 21, 2025 | 33.57 | 33.94 | 33.94 | 34.5 | 32.88 | 3.19M |
| August 20, 2025 | 33.15 | 33.27 | 33.27 | 33.67 | 32.2 | 1.97M |
| August 19, 2025 | 32.9 | 33.15 | 33.15 | 33.98 | 32.07 | 2.81M |
| August 18, 2025 | 32.2 | 32.9 | 32.9 | 32.99 | 31.9 | 3.43M |
| August 15, 2025 | 31.99 | 32.8 | 32.8 | 32.88 | 31.65 | 3.53M |
| August 14, 2025 | 33 | 31.68 | 31.68 | 33 | 31.31 | 4.03M |
| August 13, 2025 | 31.72 | 32.44 | 32.44 | 32.62 | 31.55 | 4.82M |
| August 12, 2025 | 33.8 | 31.71 | 31.71 | 34.58 | 31.71 | 7.71M |
| August 11, 2025 | 28.34 | 33.29 | 33.29 | 33.29 | 28.34 | 7.67M |
| August 08, 2025 | 26.64 | 27.74 | 27.74 | 28.37 | 26.63 | 2.12M |
| August 07, 2025 | 27 | 26.87 | 26.87 | 27.3 | 26.5 | 1.06M |
| August 06, 2025 | 26.74 | 26.52 | 26.52 | 27.35 | 26.4 | 1.26M |
| August 05, 2025 | 26.93 | 26.9 | 26.9 | 27.29 | 26.73 | 829,136 |
| August 04, 2025 | 26.5 | 26.93 | 26.93 | 27.1 | 26.46 | 774,797 |
| August 01, 2025 | 27 | 26.67 | 26.67 | 27.01 | 26.3 | 859,922 |
| July 31, 2025 | 27.81 | 26.67 | 26.67 | 27.81 | 26.46 | 1.87M |
| July 30, 2025 | 26.94 | 27.56 | 27.56 | 27.82 | 26.45 | 2.38M |
| July 29, 2025 | 27.12 | 26.82 | 26.82 | 27.4 | 26.55 | 1.47M |
| July 28, 2025 | 26.45 | 27.12 | 27.12 | 27.23 | 26 | 2.03M |
| July 25, 2025 | 26.3 | 26.45 | 26.45 | 26.75 | 26.01 | 949,179 |
| July 24, 2025 | 26.22 | 26.22 | 26.22 | 26.49 | 25.71 | 774,700 |
| July 23, 2025 | 26.08 | 26.22 | 26.22 | 26.4 | 25.88 | 816,071 |
| July 22, 2025 | 25.8 | 26.02 | 26.02 | 26.24 | 25.8 | 875,980 |
| July 21, 2025 | 26.43 | 26.03 | 26.03 | 26.43 | 25.64 | 1.24M |
| July 18, 2025 | 26.31 | 26.23 | 26.23 | 26.65 | 26.02 | 919,379 |
| July 17, 2025 | 26.48 | 26.3 | 26.3 | 26.68 | 26 | 1.29M |
| July 16, 2025 | 26.87 | 26.38 | 26.38 | 27.09 | 26.2 | 1.38M |
| July 15, 2025 | 25.75 | 26.99 | 26.99 | 26.99 | 25.52 | 2.94M |
| July 14, 2025 | 24.12 | 25.75 | 25.75 | 25.87 | 24.12 | 2.57M |
| July 11, 2025 | 24.43 | 24.19 | 24.19 | 24.81 | 24.07 | 1.05M |
| July 10, 2025 | 25.08 | 24.3 | 24.3 | 25.25 | 24.28 | 1.5M |
| July 09, 2025 | 25.04 | 25.08 | 25.08 | 25.48 | 24.67 | 1.36M |
| July 08, 2025 | 24.99 | 24.8 | 24.8 | 25 | 24.7 | 655,751 |
| July 07, 2025 | 24.99 | 24.89 | 24.89 | 25.24 | 24.78 | 904,127 |