32.69
-0.52(-1.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.53 | 32.69 | 32.69 | 33.9 | 32.48 | 101.72M |
| January 13, 2026 | 32.86 | 33.21 | 33.21 | 34.36 | 32.66 | 95.4M |
| January 12, 2026 | 34.25 | 33.24 | 33.24 | 34.56 | 32.8 | 71.26M |
| January 09, 2026 | 32.7 | 33.53 | 33.53 | 34.19 | 32.7 | 57.36M |
| January 08, 2026 | 33.19 | 33.14 | 33.14 | 34.2 | 32.88 | 72.79M |
| January 07, 2026 | 34.85 | 33.78 | 33.78 | 34.85 | 33.6 | 78.51M |
| January 06, 2026 | 34.3 | 34.9 | 34.9 | 35.85 | 33.4 | 90.04M |
| January 05, 2026 | 34.01 | 33.78 | 33.78 | 34.71 | 32.98 | 71.94M |
| December 31, 2025 | 31.62 | 32.84 | 32.84 | 33 | 31.36 | 58.83M |
| December 30, 2025 | 29 | 31.65 | 31.65 | 31.73 | 28.9 | 61.18M |
| December 29, 2025 | 30.76 | 29.63 | 29.63 | 31.17 | 29.41 | 55.1M |
| December 26, 2025 | 29.93 | 30.5 | 30.5 | 31 | 29.7 | 51.6M |
| December 25, 2025 | 29.42 | 29.62 | 29.62 | 29.77 | 28.98 | 26.35M |
| December 24, 2025 | 29.45 | 29.96 | 29.96 | 30.28 | 28.88 | 41.16M |
| December 23, 2025 | 29 | 29.44 | 29.44 | 30.15 | 28.73 | 43.84M |
| December 22, 2025 | 29.28 | 29.38 | 29.38 | 29.96 | 29.06 | 51.77M |
| December 19, 2025 | 27.59 | 29.23 | 29.23 | 29.4 | 27.11 | 59.2M |
| December 18, 2025 | 27.52 | 27.45 | 27.45 | 28.15 | 27.25 | 28.05M |
| December 17, 2025 | 26.8 | 27.49 | 27.49 | 27.77 | 26.78 | 40.57M |
| December 16, 2025 | 26.97 | 26.56 | 26.56 | 27.01 | 26 | 41.47M |
| December 15, 2025 | 26.84 | 27.12 | 27.12 | 27.53 | 26.6 | 31.51M |
| December 12, 2025 | 27.42 | 27.42 | 27.42 | 27.88 | 27.25 | 42.09M |
| December 11, 2025 | 27.49 | 26.9 | 26.9 | 27.85 | 26.84 | 34.81M |
| December 10, 2025 | 27.15 | 27.28 | 27.28 | 27.45 | 26.84 | 30.87M |
| December 09, 2025 | 27.77 | 27.09 | 27.09 | 27.99 | 26.72 | 65.21M |
| December 08, 2025 | 28.21 | 28.31 | 28.31 | 28.37 | 27.56 | 58.8M |
| December 05, 2025 | 26.87 | 28.31 | 28.31 | 28.5 | 26.87 | 63.23M |
| December 04, 2025 | 24.45 | 26.72 | 26.72 | 27.49 | 24.45 | 65.56M |
| December 03, 2025 | 24.45 | 26.44 | 26.44 | 26.8 | 24.45 | 65.97M |
| December 02, 2025 | 25.25 | 25.14 | 25.14 | 25.25 | 24.76 | 30.3M |
| December 01, 2025 | 25.4 | 25.24 | 25.24 | 25.75 | 25.08 | 52.16M |
| November 28, 2025 | 24.45 | 24.7 | 24.7 | 24.89 | 24.29 | 32.1M |
| November 27, 2025 | 24.59 | 24.44 | 24.44 | 25.06 | 24.3 | 57.19M |
| November 26, 2025 | 24.21 | 23.95 | 23.95 | 24.82 | 23.95 | 67.03M |
| November 25, 2025 | 23.47 | 23.54 | 23.54 | 24.07 | 23.13 | 52.24M |
| November 24, 2025 | 23.17 | 23.22 | 23.22 | 23.44 | 22.7 | 44.81M |
| November 21, 2025 | 23.57 | 22.95 | 22.95 | 23.84 | 22.68 | 79.06M |
| November 20, 2025 | 24.29 | 24 | 24 | 24.81 | 24 | 36.2M |
| November 19, 2025 | 23.74 | 24.12 | 24.12 | 24.43 | 23.74 | 46.54M |
| November 18, 2025 | 24.49 | 23.7 | 23.7 | 24.49 | 23.49 | 80.74M |
| November 17, 2025 | 25.45 | 24.98 | 24.98 | 25.69 | 24.69 | 55.45M |
| November 14, 2025 | 24.55 | 25.95 | 25.95 | 26.6 | 24.55 | 51.81M |
| November 13, 2025 | 26.3 | 26.7 | 26.7 | 27.44 | 26 | 98.3M |
| November 12, 2025 | 24.72 | 26 | 26 | 26.35 | 24.66 | 79.13M |
| November 11, 2025 | 25.3 | 24.93 | 24.93 | 25.47 | 24.35 | 49.59M |
| November 10, 2025 | 25.4 | 25.23 | 25.23 | 25.95 | 24.62 | 64.09M |
| November 07, 2025 | 24.55 | 25.32 | 25.32 | 25.64 | 24.55 | 70.75M |
| November 06, 2025 | 22.94 | 25 | 25 | 25.11 | 22.88 | 97.33M |
| November 05, 2025 | 22.85 | 22.96 | 22.96 | 23.15 | 22.29 | 57.65M |
| November 04, 2025 | 24.01 | 23.67 | 23.67 | 24.54 | 23.03 | 66.86M |
| November 03, 2025 | 23.24 | 24.29 | 24.29 | 24.32 | 22.8 | 86.27M |
| October 31, 2025 | 23.5 | 22.99 | 22.99 | 23.52 | 22.68 | 51.84M |
| October 30, 2025 | 23.31 | 23.58 | 23.58 | 23.96 | 23.15 | 69.57M |
| October 29, 2025 | 22.25 | 23.61 | 23.61 | 23.85 | 22.2 | 90.59M |
| October 28, 2025 | 22.83 | 21.95 | 21.95 | 23.04 | 21.88 | 71.28M |
| October 27, 2025 | 22.5 | 23.2 | 22.88 | 23.47 | 22.22 | 113.36M |
| October 24, 2025 | 23.56 | 23.18 | 23.18 | 23.88 | 22.5 | 79.59M |
| October 23, 2025 | 22.31 | 22.93 | 22.93 | 23.13 | 22.26 | 66.34M |
| October 22, 2025 | 21.7 | 22.18 | 22.18 | 22.58 | 21.55 | 65.88M |
| October 21, 2025 | 21.28 | 22 | 22 | 22.27 | 20.92 | 66.75M |