30.83
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 30.61 | 30.83 | 30.83 | 31.29 | 30.4 | 1.42M |
| January 14, 2026 | 30.9 | 30.78 | 30.78 | 31.37 | 30.21 | 1.66M |
| January 13, 2026 | 31 | 30.98 | 30.98 | 31.48 | 30.53 | 2.47M |
| January 12, 2026 | 29.21 | 30.68 | 30.68 | 30.94 | 29.21 | 3.33M |
| January 09, 2026 | 28.73 | 29.05 | 29.05 | 29.23 | 28.58 | 1.65M |
| January 08, 2026 | 28.4 | 28.73 | 28.73 | 28.97 | 28.14 | 2.68M |
| January 07, 2026 | 29.48 | 28.92 | 28.92 | 32.3 | 28.63 | 4.15M |
| January 06, 2026 | 29.82 | 29.36 | 29.36 | 29.93 | 29.12 | 1.57M |
| January 05, 2026 | 30.01 | 29.82 | 29.82 | 30.4 | 29.32 | 1.99M |
| December 31, 2025 | 30.23 | 30.01 | 30.01 | 30.23 | 29.55 | 908,300 |
| December 30, 2025 | 30.43 | 30 | 30 | 30.44 | 29.86 | 1.08M |
| December 29, 2025 | 30.12 | 30.44 | 30.44 | 30.98 | 30.01 | 1.36M |
| December 26, 2025 | 30.12 | 30.11 | 30.11 | 30.31 | 29.7 | 938,500 |
| December 25, 2025 | 30.06 | 30.12 | 30.12 | 30.39 | 29.57 | 1.17M |
| December 24, 2025 | 29.59 | 29.82 | 29.82 | 29.89 | 29.08 | 760,500 |
| December 23, 2025 | 29.72 | 29.5 | 29.5 | 29.94 | 28.8 | 1.09M |
| December 22, 2025 | 30.74 | 29.66 | 29.66 | 30.9 | 29.49 | 1.92M |
| December 19, 2025 | 29.51 | 30.73 | 30.73 | 31 | 29.35 | 2.88M |
| December 18, 2025 | 28.48 | 29.51 | 29.51 | 29.77 | 28.18 | 1.68M |
| December 17, 2025 | 28.26 | 28.56 | 28.56 | 28.79 | 27.32 | 1.34M |
| December 16, 2025 | 28.52 | 27.96 | 27.96 | 28.8 | 27.82 | 1.44M |
| December 15, 2025 | 28.93 | 28.35 | 28.35 | 29.05 | 28.26 | 1.75M |
| December 12, 2025 | 28.06 | 28.72 | 28.72 | 29.39 | 27.77 | 3.41M |
| December 11, 2025 | 29.99 | 28.01 | 28.01 | 29.99 | 28.01 | 4.72M |
| December 10, 2025 | 29.29 | 30.29 | 30.29 | 32.82 | 29.06 | 5.99M |
| December 09, 2025 | 31.35 | 29.84 | 29.84 | 34.66 | 29.77 | 5.81M |
| December 08, 2025 | 30.86 | 31.51 | 31.51 | 31.86 | 30.86 | 1.28M |
| December 05, 2025 | 30.72 | 30.93 | 30.93 | 31.11 | 30.4 | 1.21M |
| December 04, 2025 | 30.33 | 30.72 | 30.72 | 31.33 | 30.19 | 1.21M |
| December 03, 2025 | 30.54 | 30.9 | 30.9 | 31.6 | 30.15 | 1.81M |
| December 02, 2025 | 30.04 | 30.36 | 30.36 | 30.5 | 29.75 | 1.03M |
| December 01, 2025 | 30.81 | 30.27 | 30.27 | 31.08 | 30.16 | 966,800 |
| November 28, 2025 | 30.33 | 30.65 | 30.65 | 30.65 | 29.62 | 1.07M |
| November 27, 2025 | 29.54 | 30.24 | 30.24 | 30.57 | 29.46 | 1.14M |
| November 26, 2025 | 29.93 | 29.67 | 29.67 | 30.2 | 29.44 | 815,700 |
| November 25, 2025 | 29.54 | 30.08 | 30.08 | 30.15 | 29.26 | 1.07M |
| November 24, 2025 | 28.77 | 29.25 | 29.25 | 29.61 | 28.35 | 1.73M |
| November 21, 2025 | 29.97 | 28.21 | 28.21 | 30.49 | 28.06 | 1.49M |
| November 20, 2025 | 29.99 | 29.83 | 29.83 | 30.64 | 29.59 | 1.18M |
| November 19, 2025 | 30.74 | 30.14 | 30.14 | 31.34 | 29.69 | 1.35M |
| November 18, 2025 | 31.01 | 30.67 | 30.67 | 31.17 | 30.16 | 1.24M |
| November 17, 2025 | 29.97 | 30.86 | 30.86 | 32 | 29.97 | 1.65M |
| November 14, 2025 | 29.97 | 31.54 | 31.54 | 32.23 | 29.86 | 2.27M |
| November 13, 2025 | 29.68 | 30.15 | 30.15 | 30.35 | 29.47 | 783,200 |
| November 12, 2025 | 29.74 | 29.77 | 29.77 | 29.94 | 29.4 | 798,200 |
| November 11, 2025 | 29.67 | 29.8 | 29.8 | 30 | 29.28 | 919,700 |
| November 10, 2025 | 29.5 | 29.58 | 29.58 | 29.74 | 29.06 | 1.18M |
| November 07, 2025 | 29.45 | 29.33 | 29.33 | 29.6 | 29.01 | 934,600 |
| November 06, 2025 | 29.3 | 29.42 | 29.42 | 29.88 | 28.86 | 1.11M |
| November 05, 2025 | 29.18 | 29.3 | 29.3 | 29.46 | 28.63 | 1.64M |
| November 04, 2025 | 29.39 | 29.37 | 29.37 | 29.99 | 29.11 | 1.09M |
| November 03, 2025 | 29.52 | 29.2 | 29.2 | 29.74 | 28.82 | 1.93M |
| October 31, 2025 | 28.06 | 28.6 | 28.6 | 29.2 | 27.8 | 1.92M |
| October 30, 2025 | 28.5 | 27.93 | 27.93 | 28.76 | 27.7 | 1.15M |
| October 29, 2025 | 28.96 | 28.55 | 28.55 | 29.06 | 27.61 | 1.54M |
| October 28, 2025 | 28.25 | 28.65 | 28.65 | 29.19 | 28.25 | 1.62M |
| October 27, 2025 | 28.52 | 28.97 | 28.97 | 29.13 | 28.2 | 2.57M |
| October 24, 2025 | 27.5 | 28.51 | 28.51 | 28.77 | 27.18 | 2.96M |
| October 23, 2025 | 26.98 | 27.44 | 27.44 | 27.52 | 26.67 | 1.51M |
| October 22, 2025 | 26.67 | 26.98 | 26.98 | 27.17 | 26.58 | 1.17M |