52.33
-1.9(-3.50%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 52.67 | 52.33 | 52.33 | 53.9 | 50.3 | 105.02M |
| January 14, 2026 | 54.3 | 54.23 | 54.23 | 60.22 | 54.19 | 121.63M |
| January 13, 2026 | 64 | 60.21 | 60.21 | 65.5 | 60.21 | 50.95M |
| January 12, 2026 | 62.3 | 66.9 | 66.9 | 66.9 | 60.82 | 117.72M |
| January 09, 2026 | 59.1 | 60.82 | 60.82 | 63.19 | 57.81 | 121.61M |
| January 08, 2026 | 55.88 | 59.69 | 59.69 | 62.5 | 53.95 | 137.9M |
| January 07, 2026 | 58.8 | 57.7 | 57.7 | 60.47 | 56.58 | 147.49M |
| January 06, 2026 | 49.98 | 54.97 | 54.97 | 54.97 | 49.98 | 74.8M |
| January 05, 2026 | 49.8 | 49.97 | 49.97 | 49.97 | 45.49 | 118.71M |
| December 31, 2025 | 40.33 | 45.43 | 45.43 | 45.43 | 40.33 | 92.75M |
| December 30, 2025 | 40.35 | 41.3 | 41.3 | 44.2 | 39.6 | 102.61M |
| December 29, 2025 | 41 | 41.72 | 41.72 | 43.2 | 40.88 | 108.08M |
| December 26, 2025 | 39 | 42.17 | 42.17 | 42.17 | 38.34 | 114.87M |
| December 25, 2025 | 36.5 | 38.34 | 38.34 | 39.93 | 36.46 | 84.76M |
| December 24, 2025 | 33.61 | 37.35 | 37.35 | 37.65 | 33.61 | 81.24M |
| December 23, 2025 | 36.83 | 34.45 | 34.45 | 37.52 | 34.17 | 80.79M |
| December 22, 2025 | 33.9 | 36.43 | 36.43 | 36.43 | 33.66 | 30.33M |
| December 19, 2025 | 32.37 | 33.12 | 33.12 | 33.39 | 32.31 | 28.63M |
| December 18, 2025 | 31.8 | 32.45 | 32.45 | 32.97 | 31.66 | 29.33M |
| December 17, 2025 | 32.16 | 32.12 | 32.12 | 33 | 31.66 | 24.49M |
| December 16, 2025 | 32.1 | 32.2 | 32.2 | 32.76 | 30.89 | 29.8M |
| December 15, 2025 | 31.54 | 31.74 | 31.74 | 32.2 | 31.14 | 16.75M |
| December 12, 2025 | 31.57 | 31.64 | 31.64 | 32.24 | 31.52 | 20.27M |
| December 11, 2025 | 32.14 | 31.8 | 31.8 | 32.6 | 31.77 | 22.38M |
| December 10, 2025 | 31.6 | 31.98 | 31.98 | 32.44 | 31.34 | 18.36M |
| December 09, 2025 | 31.37 | 31.75 | 31.75 | 32.13 | 31.29 | 19.37M |
| December 08, 2025 | 31.5 | 31.57 | 31.57 | 32.36 | 31.41 | 27.95M |
| December 05, 2025 | 30.34 | 31.4 | 31.4 | 31.49 | 30.34 | 17.36M |
| December 04, 2025 | 30.6 | 31.05 | 31.05 | 31.15 | 30.32 | 14.56M |
| December 03, 2025 | 30.6 | 30.55 | 30.55 | 31.12 | 30.35 | 12.75M |
| December 02, 2025 | 31.17 | 31.1 | 31.1 | 31.3 | 30.91 | 9.76M |
| December 01, 2025 | 30.82 | 31.28 | 31.28 | 31.47 | 30.82 | 15.92M |
| November 28, 2025 | 30.6 | 30.77 | 30.77 | 30.9 | 30.41 | 10.56M |
| November 27, 2025 | 29.88 | 30.52 | 30.52 | 30.76 | 29.83 | 13.76M |
| November 26, 2025 | 30.54 | 30.05 | 30.05 | 30.84 | 30 | 10.79M |
| November 25, 2025 | 30.66 | 30.54 | 30.54 | 30.85 | 30.29 | 14.65M |
| November 24, 2025 | 29.32 | 30.46 | 30.46 | 30.59 | 29.15 | 18.69M |
| November 21, 2025 | 29.45 | 29.03 | 29.03 | 30.13 | 28.81 | 12.99M |
| November 20, 2025 | 29.75 | 29.77 | 29.77 | 30.17 | 29.66 | 6.97M |
| November 19, 2025 | 30.21 | 29.75 | 29.75 | 30.34 | 29.66 | 8.68M |
| November 18, 2025 | 30.41 | 30.25 | 30.25 | 30.5 | 29.82 | 10.62M |
| November 17, 2025 | 30.37 | 30.64 | 30.64 | 30.81 | 30.2 | 11M |
| November 14, 2025 | 30.61 | 30.35 | 30.35 | 30.86 | 30.33 | 9.23M |
| November 13, 2025 | 30.27 | 30.81 | 30.81 | 31 | 29.89 | 18.74M |
| November 12, 2025 | 30.06 | 30.43 | 30.43 | 30.8 | 29.53 | 12.76M |
| November 11, 2025 | 30.66 | 30.09 | 30.09 | 30.84 | 30.06 | 10.72M |
| November 10, 2025 | 30.4 | 30.57 | 30.57 | 30.78 | 30.24 | 11.37M |
| November 07, 2025 | 30 | 30.45 | 30.45 | 30.6 | 29.8 | 14.36M |
| November 06, 2025 | 30.31 | 30.06 | 30.06 | 30.43 | 29.89 | 8.86M |
| November 05, 2025 | 30.2 | 30.08 | 30.08 | 30.35 | 29.85 | 8.02M |
| November 04, 2025 | 30.7 | 30.23 | 30.23 | 30.72 | 29.98 | 9.25M |
| November 03, 2025 | 30.01 | 30.79 | 30.79 | 30.9 | 29.81 | 15.21M |
| October 31, 2025 | 30.4 | 30.11 | 30.11 | 30.5 | 29.99 | 10.61M |
| October 30, 2025 | 30.83 | 30.44 | 30.44 | 30.85 | 30.43 | 11.22M |
| October 29, 2025 | 30.8 | 30.82 | 30.82 | 31.1 | 30.54 | 12.46M |
| October 28, 2025 | 30.35 | 30.74 | 30.74 | 30.95 | 30.28 | 15.36M |
| October 27, 2025 | 30.2 | 30.55 | 30.55 | 30.58 | 29.91 | 19.42M |
| October 24, 2025 | 29.3 | 29.99 | 29.99 | 30.26 | 29.28 | 17.9M |
| October 23, 2025 | 29.08 | 29.1 | 29.1 | 29.2 | 28.6 | 8.38M |
| October 22, 2025 | 29.52 | 29.28 | 29.28 | 29.68 | 29.1 | 9.67M |