40.97
+2.85(+7.48%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 38.23 | 40.97 | 40.97 | 41.09 | 37.24 | 67.28M |
| January 20, 2026 | 38.51 | 38.12 | 38.12 | 38.79 | 36.45 | 63.52M |
| January 19, 2026 | 37.94 | 37.51 | 37.51 | 38.3 | 36.88 | 76.15M |
| January 16, 2026 | 39.99 | 38.62 | 38.62 | 41.03 | 38.55 | 78.18M |
| January 15, 2026 | 40.9 | 40.6 | 40.6 | 42.85 | 39.2 | 89.73M |
| January 14, 2026 | 37.85 | 40 | 40 | 40.48 | 37.81 | 69.81M |
| January 13, 2026 | 35.55 | 36.83 | 36.83 | 37.68 | 35.02 | 62.6M |
| January 12, 2026 | 34.73 | 35.89 | 35.89 | 36.65 | 33.63 | 67.34M |
| January 09, 2026 | 31.01 | 33.82 | 33.82 | 33.98 | 31.01 | 57.22M |
| January 08, 2026 | 31.9 | 31.37 | 31.37 | 33.12 | 31.06 | 49.74M |
| January 07, 2026 | 31.67 | 32.2 | 32.2 | 32.88 | 31.44 | 75.03M |
| January 06, 2026 | 28.74 | 31.11 | 31.11 | 31.11 | 28.68 | 67.28M |
| January 05, 2026 | 28.28 | 28.28 | 28.28 | 28.56 | 27.6 | 39.67M |
| December 31, 2025 | 27.48 | 27.88 | 27.88 | 28.29 | 27.23 | 40.7M |
| December 30, 2025 | 26.02 | 27.57 | 27.57 | 27.8 | 25.99 | 50.88M |
| December 29, 2025 | 28.27 | 27.41 | 27.41 | 28.65 | 27.25 | 46.96M |
| December 26, 2025 | 27.24 | 27.79 | 27.79 | 27.88 | 26.75 | 44.71M |
| December 25, 2025 | 26.7 | 26.94 | 26.94 | 27.11 | 26.46 | 38.4M |
| December 24, 2025 | 27.8 | 27.48 | 27.48 | 27.91 | 27.11 | 41.58M |
| December 23, 2025 | 28.1 | 27.91 | 27.91 | 28.47 | 27.65 | 37.95M |
| December 22, 2025 | 28.05 | 28.4 | 28.4 | 28.8 | 27.8 | 43.42M |
| December 19, 2025 | 26.93 | 28.05 | 28.05 | 28.35 | 26.51 | 49.22M |
| December 18, 2025 | 26.91 | 26.99 | 26.99 | 27.6 | 26.55 | 38.91M |
| December 17, 2025 | 25.59 | 26.42 | 26.42 | 26.67 | 25.36 | 40.9M |
| December 16, 2025 | 25.73 | 25.27 | 25.27 | 25.98 | 24.82 | 42.32M |
| December 15, 2025 | 25.86 | 26.18 | 26.18 | 27 | 25.72 | 39.66M |
| December 12, 2025 | 26.1 | 26.44 | 26.44 | 26.66 | 25.91 | 56.73M |
| December 11, 2025 | 25.81 | 25.18 | 25.18 | 26.12 | 25.16 | 36.57M |
| December 10, 2025 | 25.58 | 26.07 | 26.07 | 26.16 | 25.22 | 44.89M |
| December 09, 2025 | 26.5 | 25.27 | 25.27 | 26.51 | 25.08 | 51.85M |
| December 08, 2025 | 27.03 | 26.73 | 26.73 | 27.21 | 26.23 | 51.52M |
| December 05, 2025 | 26.89 | 27.01 | 27.01 | 27.21 | 26.28 | 49.33M |
| December 04, 2025 | 23.96 | 26.71 | 26.71 | 27.91 | 23.96 | 75.99M |
| December 03, 2025 | 24.8 | 25.68 | 25.68 | 26.34 | 24.55 | 65.73M |
| December 02, 2025 | 24.64 | 24.61 | 24.61 | 24.78 | 24.36 | 30.32M |
| December 01, 2025 | 25.48 | 25.01 | 25.01 | 25.85 | 24.73 | 52.64M |
| November 28, 2025 | 23.96 | 24.69 | 24.69 | 24.82 | 23.7 | 43.13M |
| November 27, 2025 | 24.1 | 23.94 | 23.94 | 24.73 | 23.66 | 55.61M |
| November 26, 2025 | 23.61 | 23.08 | 23.08 | 23.75 | 23.03 | 31.29M |
| November 25, 2025 | 22.83 | 23.59 | 23.59 | 23.95 | 22.53 | 48.62M |
| November 24, 2025 | 22.4 | 22.49 | 22.49 | 23.2 | 22.29 | 39.67M |
| November 21, 2025 | 23.48 | 22.15 | 22.15 | 23.48 | 22.15 | 49.8M |
| November 20, 2025 | 24.23 | 24.07 | 24.07 | 24.66 | 23.9 | 29.2M |
| November 19, 2025 | 23.3 | 24.48 | 24.48 | 24.58 | 23.13 | 40.85M |
| November 18, 2025 | 23.94 | 23.12 | 23.12 | 23.99 | 22.82 | 37.7M |
| November 17, 2025 | 24.68 | 24.06 | 24.06 | 24.76 | 23.87 | 34.33M |
| November 14, 2025 | 22.68 | 24.78 | 24.78 | 25.56 | 22.68 | 45M |
| November 13, 2025 | 24.86 | 25.77 | 25.77 | 26.36 | 24.8 | 79.97M |
| November 12, 2025 | 23.55 | 24.24 | 24.24 | 24.58 | 23.46 | 53.84M |
| November 11, 2025 | 23.65 | 23.26 | 23.26 | 24.04 | 23 | 23.89M |
| November 10, 2025 | 23.23 | 23.49 | 23.49 | 23.89 | 23.16 | 35.41M |
| November 07, 2025 | 22.68 | 22.95 | 22.95 | 23.06 | 22.5 | 21.56M |
| November 06, 2025 | 22.26 | 22.91 | 22.91 | 23.06 | 22.21 | 34.62M |
| November 05, 2025 | 21.55 | 22.31 | 22.31 | 22.4 | 21.48 | 32.17M |
| November 04, 2025 | 23.01 | 22.01 | 22.01 | 23.1 | 21.73 | 37.9M |
| November 03, 2025 | 23.63 | 23.24 | 23.24 | 23.92 | 22.31 | 41.73M |
| October 31, 2025 | 24.32 | 23.69 | 23.69 | 24.44 | 23.64 | 31.23M |
| October 30, 2025 | 24.18 | 24.43 | 24.43 | 24.95 | 24 | 43.67M |
| October 29, 2025 | 23.29 | 24.47 | 24.47 | 24.59 | 23.29 | 53.31M |
| October 28, 2025 | 24 | 23.12 | 23.12 | 24 | 23 | 45.2M |