34.49
+0.09(+0.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.42 | 34.49 | 34.49 | 35.1 | 33.98 | 5.66M |
| January 13, 2026 | 36.03 | 34.4 | 34.4 | 36.03 | 34.05 | 8.04M |
| January 12, 2026 | 35.13 | 36.39 | 36.39 | 37.97 | 34 | 13.2M |
| January 09, 2026 | 34.02 | 34.6 | 34.6 | 34.8 | 33.85 | 7.82M |
| January 08, 2026 | 33.79 | 34.36 | 34.36 | 34.51 | 33.58 | 7.85M |
| January 07, 2026 | 34.21 | 33.98 | 33.98 | 34.71 | 33.6 | 8.09M |
| January 06, 2026 | 34.78 | 34.42 | 34.42 | 35.36 | 33.9 | 11.92M |
| January 05, 2026 | 38.53 | 35.45 | 35.45 | 38.53 | 35.43 | 18.72M |
| December 31, 2025 | 37.13 | 39.37 | 39.37 | 39.37 | 37.13 | 10.13M |
| December 30, 2025 | 34.54 | 35.79 | 35.79 | 35.79 | 33.2 | 9.66M |
| December 29, 2025 | 29.5 | 32.54 | 32.54 | 32.54 | 29.13 | 3.36M |
| December 26, 2025 | 29.88 | 29.58 | 29.58 | 29.93 | 29.4 | 2.82M |
| December 25, 2025 | 29.05 | 30 | 30 | 30.3 | 28.92 | 4.13M |
| December 24, 2025 | 28.68 | 29.08 | 29.08 | 29.11 | 28.51 | 1.81M |
| December 23, 2025 | 28.79 | 28.7 | 28.7 | 29.18 | 28.41 | 1.43M |
| December 22, 2025 | 28.66 | 28.9 | 28.9 | 29.09 | 28.5 | 2.21M |
| December 19, 2025 | 28.09 | 28.6 | 28.6 | 28.73 | 27.75 | 1.82M |
| December 18, 2025 | 27.9 | 27.97 | 27.97 | 28.36 | 27.72 | 1.7M |
| December 17, 2025 | 28.2 | 28.13 | 28.13 | 28.37 | 27.23 | 2.84M |
| December 16, 2025 | 28.71 | 28.34 | 28.34 | 28.74 | 28.04 | 2.27M |
| December 15, 2025 | 28 | 28.15 | 28.15 | 28.28 | 27.78 | 1.88M |
| December 12, 2025 | 28.5 | 28.29 | 28.29 | 28.87 | 28.03 | 3.47M |
| December 11, 2025 | 29.71 | 28.59 | 28.59 | 29.93 | 28.57 | 3.62M |
| December 10, 2025 | 30.12 | 29.73 | 29.73 | 30.42 | 29.45 | 2.75M |
| December 09, 2025 | 30.1 | 30.14 | 30.14 | 30.45 | 29.9 | 2.39M |
| December 08, 2025 | 30.05 | 30.11 | 30.11 | 30.26 | 29.74 | 2.53M |
| December 05, 2025 | 29.43 | 29.91 | 29.91 | 29.98 | 29.04 | 2.53M |
| December 04, 2025 | 30.08 | 29.74 | 29.74 | 30.5 | 29.4 | 2.84M |
| December 03, 2025 | 31.21 | 30.05 | 30.05 | 31.48 | 29.93 | 4.18M |
| December 02, 2025 | 31.75 | 31.18 | 31.18 | 31.84 | 31.13 | 3.22M |
| December 01, 2025 | 32 | 31.9 | 31.9 | 32.45 | 31.72 | 3.76M |
| November 28, 2025 | 31.76 | 31.9 | 31.9 | 31.95 | 30.6 | 4.85M |
| November 27, 2025 | 32.88 | 31.7 | 31.7 | 33.24 | 31.5 | 5.36M |
| November 26, 2025 | 34.39 | 33.32 | 33.32 | 34.75 | 32.75 | 7M |
| November 25, 2025 | 34.71 | 34.83 | 34.83 | 35.26 | 33.91 | 8.38M |
| November 24, 2025 | 33.31 | 35.26 | 35.26 | 36.29 | 33.25 | 10.54M |
| November 21, 2025 | 33.61 | 33.16 | 33.16 | 34.88 | 33 | 7.81M |
| November 20, 2025 | 34.56 | 34.1 | 34.1 | 36.8 | 33.89 | 13.76M |
| November 19, 2025 | 33.06 | 35.62 | 35.62 | 37.09 | 32.13 | 13.83M |
| November 18, 2025 | 31.87 | 33.72 | 33.72 | 33.79 | 30.92 | 12.35M |
| November 17, 2025 | 33.9 | 32.64 | 32.64 | 34.5 | 32.64 | 13.96M |
| November 14, 2025 | 34.34 | 36.27 | 36.27 | 36.27 | 33.78 | 12.75M |
| November 13, 2025 | 30.72 | 32.97 | 32.97 | 32.97 | 29.52 | 6.8M |
| November 12, 2025 | 30.25 | 29.97 | 29.97 | 30.46 | 29.84 | 2.36M |
| November 11, 2025 | 30.4 | 30.21 | 30.21 | 30.6 | 30.06 | 2.38M |
| November 10, 2025 | 30.48 | 30.25 | 30.25 | 30.49 | 29.94 | 3.58M |
| November 07, 2025 | 30.72 | 30.5 | 30.5 | 31.1 | 30.4 | 4.11M |
| November 06, 2025 | 31.68 | 31.12 | 31.12 | 31.93 | 30.71 | 5.95M |
| November 05, 2025 | 31.2 | 31.65 | 31.65 | 32.04 | 31.2 | 6.67M |
| November 04, 2025 | 29.99 | 32.08 | 32.08 | 33.22 | 29.99 | 11.84M |
| November 03, 2025 | 30.97 | 33.65 | 33.65 | 33.65 | 29.75 | 8.68M |
| October 31, 2025 | 29.99 | 30.59 | 30.59 | 30.6 | 29.69 | 3.08M |
| October 30, 2025 | 29.24 | 29.82 | 29.82 | 30.13 | 28.83 | 2.44M |
| October 29, 2025 | 29.5 | 29.29 | 29.29 | 29.82 | 28.8 | 1.82M |
| October 28, 2025 | 29.6 | 29.97 | 29.97 | 30.15 | 29.41 | 1.35M |
| October 27, 2025 | 29.67 | 29.6 | 29.6 | 30.05 | 29.33 | 1.76M |
| October 24, 2025 | 28.76 | 29.66 | 29.66 | 29.73 | 28.53 | 1.91M |
| October 23, 2025 | 28.36 | 28.76 | 28.76 | 28.85 | 28.08 | 1.11M |
| October 22, 2025 | 28.45 | 28.36 | 28.36 | 28.75 | 28.21 | 910,442 |
| October 21, 2025 | 28.06 | 28.61 | 28.61 | 28.65 | 27.77 | 1.36M |