40.26
+2.76(+7.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 37 | 37.5 | 37.5 | 39.27 | 36.1 | 94.19M |
| January 15, 2026 | 34.61 | 36.73 | 36.73 | 37.17 | 34.4 | 82.46M |
| January 14, 2026 | 33.22 | 34.81 | 34.81 | 35.5 | 33.21 | 95.41M |
| January 13, 2026 | 32.58 | 33.55 | 33.55 | 34.32 | 31.61 | 89.02M |
| January 12, 2026 | 33.01 | 32.47 | 32.47 | 33.46 | 31.9 | 84.12M |
| January 09, 2026 | 31.02 | 32.89 | 32.89 | 33.29 | 31 | 90.97M |
| January 08, 2026 | 31.2 | 31.02 | 31.02 | 31.8 | 30.69 | 80.29M |
| January 07, 2026 | 30 | 32 | 32 | 32.39 | 29.51 | 113.78M |
| January 06, 2026 | 29 | 29.72 | 29.72 | 30.16 | 28.61 | 108.63M |
| January 05, 2026 | 28.26 | 28.5 | 28.5 | 28.55 | 27.6 | 60.07M |
| December 31, 2025 | 28.06 | 27.71 | 27.71 | 28.57 | 27.57 | 66.4M |
| December 30, 2025 | 28.05 | 28.04 | 28.04 | 28.77 | 27.82 | 78.08M |
| December 29, 2025 | 29.5 | 28.46 | 28.46 | 29.85 | 28.38 | 97.31M |
| December 26, 2025 | 28.93 | 29.5 | 29.5 | 30.15 | 28.87 | 110.65M |
| December 25, 2025 | 28.89 | 28.82 | 28.82 | 29.35 | 28.48 | 86.65M |
| December 24, 2025 | 31.01 | 29.41 | 29.41 | 31.12 | 28.81 | 139.2M |
| December 23, 2025 | 29.51 | 31.06 | 31.06 | 32.18 | 29.15 | 146.99M |
| December 22, 2025 | 27.8 | 29.64 | 29.64 | 30 | 27.56 | 132.62M |
| December 19, 2025 | 27.36 | 27.3 | 27.3 | 28.11 | 27.01 | 74.36M |
| December 18, 2025 | 28.12 | 27.21 | 27.21 | 28.4 | 27.17 | 116.94M |
| December 17, 2025 | 26.17 | 28.51 | 28.51 | 28.66 | 25.46 | 169.22M |
| December 16, 2025 | 25.5 | 26.05 | 26.05 | 26.61 | 25.15 | 104.96M |
| December 15, 2025 | 24.81 | 25.21 | 25.21 | 25.6 | 24.71 | 75.8M |
| December 12, 2025 | 24.65 | 24.9 | 24.9 | 24.9 | 23.63 | 95.98M |
| December 11, 2025 | 25.05 | 24.3 | 24.3 | 25.15 | 24.21 | 68.26M |
| December 10, 2025 | 24.58 | 24.72 | 24.72 | 24.99 | 23.66 | 84.18M |
| December 09, 2025 | 23.87 | 24.8 | 24.8 | 25.28 | 23.62 | 109.06M |
| December 08, 2025 | 23.37 | 24.11 | 24.11 | 24.22 | 23.19 | 109.22M |
| December 05, 2025 | 22.23 | 23.2 | 23.2 | 23.49 | 22.17 | 109.34M |
| December 04, 2025 | 22.25 | 22.28 | 22.28 | 22.68 | 21.96 | 76.45M |
| December 03, 2025 | 22.01 | 22.22 | 22.22 | 22.59 | 21.97 | 59.1M |
| December 02, 2025 | 22.05 | 22.15 | 22.15 | 22.72 | 21.92 | 54.87M |
| December 01, 2025 | 22.48 | 22.05 | 22.05 | 22.65 | 21.85 | 53.71M |
| November 28, 2025 | 21.33 | 22.2 | 22.2 | 22.57 | 21.2 | 59.66M |
| November 27, 2025 | 22.08 | 21.4 | 21.4 | 22.44 | 21.35 | 58.94M |
| November 26, 2025 | 22.32 | 22.03 | 22.03 | 22.5 | 21.76 | 51.13M |
| November 25, 2025 | 21.97 | 22.01 | 22.01 | 22.48 | 21.7 | 56.16M |
| November 24, 2025 | 20.99 | 21.66 | 21.66 | 21.95 | 20.98 | 65.51M |
| November 21, 2025 | 22 | 20.99 | 20.99 | 22.32 | 20.94 | 79.72M |
| November 20, 2025 | 22.6 | 22.46 | 22.46 | 23.2 | 22.4 | 68.33M |
| November 19, 2025 | 22.87 | 22.26 | 22.26 | 23.25 | 21.87 | 99.9M |
| November 18, 2025 | 22.82 | 23.06 | 23.06 | 23.88 | 22.45 | 131.08M |
| November 17, 2025 | 22.36 | 22.82 | 22.82 | 23.34 | 22.29 | 78.58M |
| November 14, 2025 | 22.19 | 22.59 | 22.59 | 23.35 | 21.66 | 107.01M |
| November 13, 2025 | 22.3 | 22.56 | 22.56 | 23.35 | 22.18 | 118.49M |
| November 12, 2025 | 23 | 22.76 | 22.76 | 23.44 | 22.36 | 129.25M |
| November 11, 2025 | 23.56 | 22.3 | 22.3 | 23.77 | 22.14 | 110.5M |
| November 10, 2025 | 24.5 | 23.19 | 23.19 | 24.67 | 22.87 | 127.37M |
| November 07, 2025 | 24.71 | 24.7 | 24.7 | 25.31 | 24.4 | 118.33M |
| November 06, 2025 | 25.1 | 25.1 | 25.1 | 25.4 | 24.4 | 161.54M |
| November 05, 2025 | 22.31 | 25.05 | 25.05 | 25.05 | 22.26 | 175.93M |
| November 04, 2025 | 23.03 | 22.77 | 22.77 | 23.26 | 22.61 | 116.62M |
| November 03, 2025 | 23 | 22.75 | 22.75 | 23.29 | 22.15 | 164.26M |
| October 31, 2025 | 26.01 | 23.41 | 23.41 | 26.15 | 23.41 | 137.85M |
| October 30, 2025 | 18.85 | 26.01 | 26.01 | 26.87 | 18.85 | 278.11M |
| October 29, 2025 | 23.97 | 24.76 | 24.76 | 24.76 | 23.95 | 72.81M |
| October 28, 2025 | 21.48 | 22.51 | 22.51 | 22.51 | 21.3 | 146.37M |
| October 27, 2025 | 19.6 | 20.46 | 20.46 | 20.85 | 19.6 | 156.86M |
| October 24, 2025 | 18.85 | 18.95 | 18.95 | 19.35 | 18.7 | 81.24M |
| October 23, 2025 | 18 | 18.61 | 18.61 | 18.74 | 18 | 78.9M |