30.14
+0.25(+0.84%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.9 | 30.14 | 30.14 | 30.55 | 29.56 | 5.29M |
| January 13, 2026 | 31.6 | 29.89 | 29.89 | 31.95 | 29.6 | 6.87M |
| January 12, 2026 | 32.19 | 31.6 | 31.6 | 32.26 | 31.33 | 3.54M |
| January 09, 2026 | 31.89 | 32.09 | 32.09 | 32.5 | 31.37 | 3.59M |
| January 08, 2026 | 32.64 | 32 | 32 | 32.89 | 31.89 | 2.94M |
| January 07, 2026 | 32.65 | 32.63 | 32.63 | 33.66 | 32.35 | 3.61M |
| January 06, 2026 | 31.94 | 32.7 | 32.7 | 33.09 | 31.79 | 3.47M |
| January 05, 2026 | 31.95 | 31.97 | 31.97 | 32.16 | 31.62 | 2.82M |
| December 31, 2025 | 31.25 | 31.95 | 31.95 | 32.4 | 31.25 | 3.48M |
| December 30, 2025 | 31.55 | 31.18 | 31.18 | 32.05 | 30.95 | 4.07M |
| December 29, 2025 | 33.17 | 31.66 | 31.66 | 33.64 | 30.31 | 9.62M |
| December 26, 2025 | 33.14 | 33.26 | 33.26 | 33.41 | 32.2 | 4.12M |
| December 25, 2025 | 33.74 | 33.12 | 33.12 | 34.19 | 33.03 | 3.58M |
| December 24, 2025 | 32.5 | 33.85 | 33.85 | 33.99 | 32.03 | 4.57M |
| December 23, 2025 | 32.94 | 32.56 | 32.56 | 33.39 | 32.4 | 2.6M |
| December 22, 2025 | 31.94 | 33 | 33 | 33.78 | 31.56 | 5.43M |
| December 19, 2025 | 31.78 | 31.96 | 31.96 | 33 | 31.24 | 5.53M |
| December 18, 2025 | 33.3 | 32.1 | 32.1 | 33.3 | 31 | 11.02M |
| December 17, 2025 | 32.15 | 34.26 | 34.26 | 34.32 | 31.93 | 7.93M |
| December 16, 2025 | 32.54 | 32.15 | 32.15 | 33.08 | 31.8 | 6.7M |
| December 15, 2025 | 30.88 | 32.54 | 32.54 | 34.07 | 30.88 | 10.1M |
| December 12, 2025 | 30.69 | 30.97 | 30.97 | 31.6 | 30.4 | 3.11M |
| December 11, 2025 | 31.22 | 30.61 | 30.61 | 31.67 | 30.51 | 1.88M |
| December 10, 2025 | 31.11 | 31.22 | 31.22 | 31.3 | 30.5 | 1.89M |
| December 09, 2025 | 31.22 | 30.98 | 30.98 | 31.39 | 30.68 | 1.92M |
| December 08, 2025 | 30.69 | 31.17 | 31.17 | 31.46 | 29.91 | 2.53M |
| December 05, 2025 | 30.53 | 30.69 | 30.69 | 30.88 | 30.31 | 2.09M |
| December 04, 2025 | 30.36 | 30.53 | 30.53 | 30.83 | 30.2 | 2.44M |
| December 03, 2025 | 29.98 | 30.3 | 30.3 | 30.63 | 29.8 | 1.88M |
| December 02, 2025 | 29.68 | 30.04 | 30.04 | 30.15 | 29.34 | 2.11M |
| December 01, 2025 | 29.9 | 29.68 | 29.68 | 29.9 | 29.26 | 1.74M |
| November 28, 2025 | 29.49 | 29.83 | 29.83 | 29.95 | 28.92 | 2.26M |
| November 27, 2025 | 30.31 | 29.49 | 29.49 | 30.59 | 29.36 | 2.79M |
| November 26, 2025 | 31.02 | 30.4 | 30.4 | 31.31 | 30.25 | 3.6M |
| November 25, 2025 | 30.06 | 31.02 | 31.02 | 31.18 | 29.8 | 4.22M |
| November 24, 2025 | 29.3 | 29.78 | 29.78 | 29.88 | 28.9 | 2.46M |
| November 21, 2025 | 29.6 | 29.01 | 29.01 | 30.08 | 28.61 | 3.22M |
| November 20, 2025 | 29.67 | 29.7 | 29.7 | 30.45 | 29.52 | 2.91M |
| November 19, 2025 | 29.5 | 29.51 | 29.51 | 30.71 | 29.13 | 3.99M |
| November 18, 2025 | 31.7 | 29.57 | 29.57 | 31.7 | 29.45 | 5.63M |
| November 17, 2025 | 29.85 | 31.48 | 31.48 | 31.84 | 29.61 | 5.85M |
| November 14, 2025 | 28.68 | 30 | 30 | 30.54 | 28.68 | 3.32M |
| November 13, 2025 | 29.9 | 30.15 | 30.15 | 30.27 | 29.32 | 4.61M |
| November 12, 2025 | 28.5 | 30.06 | 30.06 | 30.28 | 27.88 | 7.67M |
| November 11, 2025 | 28.85 | 28.64 | 28.64 | 29.23 | 28.56 | 2.41M |
| November 10, 2025 | 28.52 | 28.94 | 28.94 | 28.96 | 28.43 | 4.15M |
| November 07, 2025 | 28.68 | 28.51 | 28.51 | 28.77 | 28.2 | 2.57M |
| November 06, 2025 | 28.7 | 28.78 | 28.78 | 28.98 | 28.26 | 3.34M |
| November 05, 2025 | 28.6 | 28.71 | 28.71 | 28.93 | 28.46 | 2.5M |
| November 04, 2025 | 29.12 | 28.88 | 28.88 | 29.15 | 28.31 | 4.12M |
| November 03, 2025 | 29.58 | 29.2 | 29.2 | 30.21 | 29 | 5.24M |
| October 31, 2025 | 29.5 | 29.34 | 29.34 | 29.71 | 29.12 | 5.24M |
| October 30, 2025 | 29.95 | 29.8 | 29.8 | 30.68 | 29.6 | 7.69M |
| October 29, 2025 | 29.82 | 29.81 | 29.81 | 31.5 | 29.66 | 13.79M |
| October 28, 2025 | 26.9 | 29.61 | 29.61 | 29.61 | 26.75 | 10M |
| October 27, 2025 | 25.65 | 26.92 | 26.92 | 27.05 | 25.58 | 5.52M |
| October 24, 2025 | 25.3 | 25.38 | 25.38 | 25.46 | 25.1 | 1.99M |
| October 23, 2025 | 25.61 | 25.3 | 25.3 | 25.61 | 24.99 | 2.39M |
| October 22, 2025 | 25.08 | 25.62 | 25.62 | 26.13 | 24.75 | 3.67M |
| October 21, 2025 | 24.12 | 25.19 | 25.19 | 25.19 | 23.03 | 3.26M |