33.22
-0.58(-1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.75 | 33.22 | 33.22 | 34.1 | 32.68 | 165.26M |
| January 13, 2026 | 32.4 | 33.8 | 33.8 | 34.81 | 32.4 | 208.1M |
| January 12, 2026 | 32.6 | 31.96 | 31.96 | 32.79 | 31.68 | 129.51M |
| January 09, 2026 | 31.01 | 31.28 | 31.28 | 31.6 | 30.98 | 103.13M |
| January 08, 2026 | 32.3 | 31.47 | 31.47 | 32.62 | 31.01 | 140.93M |
| January 07, 2026 | 32.35 | 32.19 | 32.19 | 32.58 | 32.02 | 131.34M |
| January 06, 2026 | 32 | 32.37 | 32.37 | 32.75 | 31.51 | 214.42M |
| January 05, 2026 | 30.26 | 30.98 | 30.98 | 30.98 | 30.24 | 162.66M |
| December 31, 2025 | 28 | 28.16 | 28.16 | 28.96 | 27.98 | 98.5M |
| December 30, 2025 | 27.52 | 27.74 | 27.74 | 28.04 | 27.3 | 62.9M |
| December 29, 2025 | 29 | 27.69 | 27.69 | 29 | 27.65 | 106.36M |
| December 26, 2025 | 28.78 | 28.99 | 28.99 | 29.26 | 28.51 | 100.47M |
| December 25, 2025 | 27.92 | 28.16 | 28.16 | 28.3 | 27.78 | 70.27M |
| December 24, 2025 | 28.6 | 28.62 | 28.62 | 28.94 | 28.33 | 89.79M |
| December 23, 2025 | 28.15 | 28.4 | 28.4 | 28.57 | 27.95 | 89.07M |
| December 22, 2025 | 27.5 | 28.17 | 28.17 | 28.44 | 27.42 | 121.56M |
| December 19, 2025 | 26.68 | 27.03 | 27.03 | 27.5 | 26.22 | 128.56M |
| December 18, 2025 | 26.8 | 26.46 | 26.46 | 27.3 | 26.43 | 85.56M |
| December 17, 2025 | 25.67 | 26.98 | 26.98 | 27.12 | 25.67 | 168.61M |
| December 16, 2025 | 25.01 | 25.02 | 25.02 | 25.28 | 24.64 | 63.51M |
| December 15, 2025 | 24.81 | 24.93 | 24.93 | 25.2 | 24.69 | 71.9M |
| December 12, 2025 | 26.09 | 25.14 | 25.14 | 26.2 | 25 | 106.52M |
| December 11, 2025 | 25.94 | 25.63 | 25.63 | 26.35 | 25.58 | 73.72M |
| December 10, 2025 | 25.24 | 25.63 | 25.63 | 25.87 | 24.88 | 54.72M |
| December 09, 2025 | 25.9 | 25.13 | 25.13 | 25.93 | 25 | 69.04M |
| December 08, 2025 | 25.41 | 26.1 | 26.1 | 26.23 | 25.38 | 80.16M |
| December 05, 2025 | 25.18 | 25.31 | 25.31 | 25.5 | 25.11 | 49.83M |
| December 04, 2025 | 26.11 | 25.32 | 25.32 | 26.11 | 25.06 | 52.32M |
| December 03, 2025 | 26 | 25.5 | 25.5 | 26.13 | 25.35 | 64.35M |
| December 02, 2025 | 26.29 | 25.91 | 25.91 | 26.29 | 25.62 | 55.9M |
| December 01, 2025 | 26.81 | 26.48 | 26.48 | 27.17 | 26.25 | 76.03M |
| November 28, 2025 | 26.11 | 26.45 | 26.45 | 26.9 | 26.02 | 72M |
| November 27, 2025 | 26.3 | 26.23 | 26.23 | 26.75 | 26.12 | 70.26M |
| November 26, 2025 | 26.82 | 26.49 | 26.49 | 27.29 | 26.14 | 120M |
| November 25, 2025 | 25.68 | 26.14 | 26.14 | 26.3 | 25.31 | 99.51M |
| November 24, 2025 | 26.27 | 25.38 | 25.38 | 26.29 | 24.75 | 135.13M |
| November 21, 2025 | 26.8 | 26.04 | 26.04 | 27 | 25.75 | 206.06M |
| November 20, 2025 | 28 | 28.06 | 28.06 | 29.65 | 27.51 | 211.11M |
| November 19, 2025 | 26.81 | 27.75 | 27.75 | 28.39 | 26.8 | 189.66M |
| November 18, 2025 | 28 | 26.35 | 26.35 | 28.07 | 26.15 | 153.27M |
| November 17, 2025 | 26.88 | 27.75 | 27.75 | 28.09 | 26.85 | 167.94M |
| November 14, 2025 | 26.43 | 26.09 | 26.09 | 26.89 | 25.98 | 91.02M |
| November 13, 2025 | 24.89 | 26.89 | 26.89 | 27.34 | 24.89 | 184.08M |
| November 12, 2025 | 24.95 | 24.91 | 24.91 | 25.27 | 24.4 | 62.02M |
| November 11, 2025 | 25.5 | 25.15 | 25.15 | 25.88 | 25 | 69.91M |
| November 10, 2025 | 25.88 | 25.56 | 25.56 | 26.26 | 25.32 | 109.89M |
| November 07, 2025 | 25.25 | 25.38 | 25.38 | 25.91 | 24.68 | 125.07M |
| November 06, 2025 | 24.71 | 25.14 | 25.14 | 25.56 | 24.6 | 104.55M |
| November 05, 2025 | 23.51 | 24.69 | 24.69 | 25.14 | 23.26 | 105.82M |
| November 04, 2025 | 24.51 | 23.87 | 23.87 | 24.8 | 23.61 | 78.74M |
| November 03, 2025 | 24.92 | 24.57 | 24.57 | 25 | 24.07 | 77.91M |
| October 31, 2025 | 24.92 | 24.8 | 24.8 | 25.88 | 24.72 | 121.04M |
| October 30, 2025 | 25.32 | 25.13 | 25.13 | 25.48 | 24.79 | 127.1M |
| October 29, 2025 | 23.69 | 25.01 | 25.01 | 25.1 | 23.6 | 132.01M |
| October 28, 2025 | 24.08 | 23.7 | 23.7 | 24.44 | 23.59 | 104.07M |
| October 27, 2025 | 23.5 | 23.9 | 23.9 | 24.15 | 23.49 | 101.17M |
| October 24, 2025 | 23.04 | 23.22 | 23.22 | 23.66 | 23.01 | 80.57M |
| October 23, 2025 | 21.87 | 22.88 | 22.88 | 22.93 | 21.7 | 94.47M |
| October 22, 2025 | 21.73 | 21.84 | 21.84 | 21.98 | 21.43 | 41.37M |
| October 21, 2025 | 21.79 | 21.98 | 21.98 | 22.07 | 21.58 | 49.85M |