29.78
+2.71(+10.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 26.9 | 29.78 | 29.78 | 29.78 | 26.9 | 164.42M |
| January 14, 2026 | 26.96 | 27.07 | 27.07 | 27.57 | 26.75 | 66.55M |
| January 13, 2026 | 28.25 | 26.95 | 26.95 | 28.25 | 26.88 | 83.49M |
| January 12, 2026 | 28.06 | 28.26 | 28.26 | 28.39 | 27.45 | 109.63M |
| January 09, 2026 | 27.3 | 27.97 | 27.97 | 28.15 | 27.2 | 78.18M |
| January 08, 2026 | 27.34 | 27.42 | 27.42 | 27.89 | 27.09 | 60.11M |
| January 07, 2026 | 27.27 | 27.57 | 27.57 | 28.18 | 27.2 | 92.67M |
| January 06, 2026 | 27.07 | 27.16 | 27.16 | 27.2 | 26.74 | 58.68M |
| January 05, 2026 | 26.39 | 26.95 | 26.95 | 26.97 | 26.36 | 51.66M |
| December 31, 2025 | 26.7 | 26.32 | 26.32 | 26.78 | 26.26 | 35.48M |
| December 30, 2025 | 26.07 | 26.76 | 26.76 | 27.15 | 26.05 | 54.08M |
| December 29, 2025 | 26.76 | 26.28 | 26.28 | 26.91 | 26.16 | 48.44M |
| December 26, 2025 | 26.77 | 26.96 | 26.96 | 27.17 | 26.43 | 56.08M |
| December 25, 2025 | 26.84 | 26.91 | 26.91 | 27.19 | 26.7 | 40.66M |
| December 24, 2025 | 26.56 | 27 | 27 | 27.09 | 26.37 | 46.65M |
| December 23, 2025 | 26.49 | 26.61 | 26.61 | 26.82 | 26.31 | 42.13M |
| December 22, 2025 | 26.16 | 26.55 | 26.55 | 26.64 | 26 | 45.69M |
| December 19, 2025 | 25.95 | 26.04 | 26.04 | 26.87 | 25.95 | 41.01M |
| December 18, 2025 | 26.15 | 25.68 | 25.68 | 26.48 | 25.68 | 43.95M |
| December 17, 2025 | 25.87 | 26.57 | 26.57 | 26.59 | 25.7 | 51.55M |
| December 16, 2025 | 26.5 | 25.86 | 25.86 | 26.78 | 25.7 | 55.05M |
| December 15, 2025 | 27.55 | 26.78 | 26.78 | 27.93 | 26.73 | 77.76M |
| December 12, 2025 | 26.79 | 28.04 | 28.04 | 28.5 | 26.71 | 116.53M |
| December 11, 2025 | 26.95 | 26.9 | 26.9 | 27.18 | 26.55 | 62.27M |
| December 10, 2025 | 26.27 | 26.9 | 26.9 | 26.95 | 26.02 | 54.41M |
| December 09, 2025 | 26.5 | 26.55 | 26.55 | 27.19 | 26.37 | 59.88M |
| December 08, 2025 | 26.22 | 26.55 | 26.55 | 26.85 | 26.13 | 57.2M |
| December 05, 2025 | 26 | 26.22 | 26.22 | 26.37 | 25.34 | 47.91M |
| December 04, 2025 | 26 | 26.03 | 26.03 | 26.26 | 25.77 | 52.92M |
| December 03, 2025 | 25.64 | 26.61 | 26.61 | 26.88 | 25.6 | 96.31M |
| December 02, 2025 | 25.56 | 25.82 | 25.82 | 26.1 | 25.2 | 58.15M |
| December 01, 2025 | 25.3 | 25.46 | 25.46 | 25.66 | 25.2 | 40.6M |
| November 28, 2025 | 24.72 | 25.08 | 25.08 | 25.14 | 24.67 | 29.42M |
| November 27, 2025 | 24.7 | 24.78 | 24.78 | 25.39 | 24.6 | 41.02M |
| November 26, 2025 | 24.79 | 24.78 | 24.78 | 25.12 | 24.6 | 33.55M |
| November 25, 2025 | 24.6 | 24.8 | 24.8 | 25.21 | 24.57 | 39.11M |
| November 24, 2025 | 24.1 | 24.45 | 24.45 | 24.58 | 23.91 | 33.46M |
| November 21, 2025 | 24.44 | 24 | 24 | 24.75 | 24 | 40.49M |
| November 20, 2025 | 25.8 | 25.09 | 25.09 | 25.89 | 25.08 | 26.46M |
| November 19, 2025 | 25.31 | 25.23 | 25.23 | 25.69 | 24.99 | 28.98M |
| November 18, 2025 | 25.55 | 25.31 | 25.31 | 25.83 | 25.23 | 30.24M |
| November 17, 2025 | 25.62 | 25.72 | 25.72 | 25.81 | 25.54 | 26.56M |
| November 14, 2025 | 25.62 | 25.7 | 25.7 | 26.15 | 25.41 | 36.8M |
| November 13, 2025 | 25.67 | 25.96 | 25.96 | 26.15 | 25.52 | 40.12M |
| November 12, 2025 | 26.63 | 25.67 | 25.67 | 26.67 | 25.61 | 60.93M |
| November 11, 2025 | 27.22 | 26.9 | 26.9 | 27.47 | 26.9 | 36.1M |
| November 10, 2025 | 27.1 | 26.92 | 26.92 | 27.51 | 26.72 | 37.53M |
| November 07, 2025 | 27.19 | 27.17 | 27.17 | 27.57 | 26.92 | 35.87M |
| November 06, 2025 | 26.82 | 27.5 | 27.5 | 27.6 | 26.82 | 53.07M |
| November 05, 2025 | 26.5 | 26.82 | 26.82 | 27 | 26.39 | 44.33M |
| November 04, 2025 | 27.71 | 27.18 | 27.18 | 27.71 | 27.02 | 39.16M |
| November 03, 2025 | 27.71 | 27.69 | 27.69 | 27.8 | 26.94 | 56.16M |
| October 31, 2025 | 28.08 | 27.69 | 27.69 | 28.32 | 27.53 | 75.2M |
| October 30, 2025 | 29.67 | 28.26 | 28.26 | 29.7 | 28.25 | 133.68M |
| October 29, 2025 | 29.88 | 30.37 | 30.37 | 30.38 | 29.43 | 86.16M |
| October 28, 2025 | 29.56 | 30 | 30 | 30.51 | 29.35 | 85.18M |
| October 27, 2025 | 29.87 | 29.76 | 29.76 | 29.99 | 29.37 | 87.6M |
| October 24, 2025 | 28.49 | 29.59 | 29.59 | 29.68 | 28.34 | 101.54M |
| October 23, 2025 | 28.66 | 28.25 | 28.25 | 28.79 | 27.64 | 47.62M |
| October 22, 2025 | 28.3 | 28.39 | 28.39 | 28.72 | 28.07 | 51.03M |