31.80
-1.6(-4.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 32.5 | 31.8 | 31.8 | 35 | 31.43 | 108.55M |
| January 14, 2026 | 34.76 | 33.4 | 33.4 | 36.1 | 31.78 | 164.29M |
| January 13, 2026 | 36.99 | 35.11 | 35.11 | 38.31 | 33.91 | 154.1M |
| January 12, 2026 | 35.4 | 36.99 | 36.99 | 38.1 | 34 | 194.36M |
| January 09, 2026 | 33 | 34.64 | 34.64 | 34.64 | 32.77 | 178.72M |
| January 08, 2026 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 9.29M |
| January 07, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 10.16M |
| January 06, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 5.28M |
| January 05, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 14.42M |
| December 31, 2025 | 21.8 | 21.51 | 21.51 | 21.88 | 21.3 | 23.7M |
| December 30, 2025 | 21.94 | 21.8 | 21.8 | 22.2 | 21.44 | 36.28M |
| December 29, 2025 | 21.56 | 22.34 | 22.34 | 23.29 | 21.48 | 64.53M |
| December 26, 2025 | 21.9 | 21.53 | 21.53 | 22.19 | 21.47 | 33.51M |
| December 25, 2025 | 21.81 | 22.06 | 22.06 | 22.45 | 21.61 | 43.52M |
| December 24, 2025 | 20.98 | 21.74 | 21.74 | 21.99 | 20.84 | 38.1M |
| December 23, 2025 | 21.48 | 21.06 | 21.06 | 21.48 | 21.01 | 21.86M |
| December 22, 2025 | 20.86 | 21.57 | 21.57 | 21.67 | 20.72 | 32.36M |
| December 19, 2025 | 21.2 | 21.12 | 21.12 | 21.58 | 20.57 | 34.04M |
| December 18, 2025 | 20.41 | 21.36 | 21.36 | 21.72 | 20.36 | 47.64M |
| December 17, 2025 | 19.87 | 20.58 | 20.58 | 21.33 | 19.73 | 36.01M |
| December 16, 2025 | 20.46 | 19.68 | 19.68 | 20.46 | 19.65 | 23.28M |
| December 15, 2025 | 20.78 | 20.51 | 20.51 | 20.9 | 20.5 | 16.59M |
| December 12, 2025 | 20.8 | 20.98 | 20.98 | 21.25 | 20.71 | 17.03M |
| December 11, 2025 | 21.15 | 21.05 | 21.05 | 21.66 | 20.92 | 20.11M |
| December 10, 2025 | 21.51 | 21.17 | 21.17 | 21.51 | 20.92 | 22.09M |
| December 09, 2025 | 21.85 | 21.55 | 21.55 | 22.42 | 21.54 | 24.93M |
| December 08, 2025 | 21.87 | 22.02 | 22.02 | 22.3 | 21.54 | 33.48M |
| December 05, 2025 | 21.7 | 22.07 | 22.07 | 22.5 | 21.25 | 34.97M |
| December 04, 2025 | 22.3 | 21.63 | 21.63 | 22.48 | 21.62 | 31.46M |
| December 03, 2025 | 21.6 | 22.57 | 22.57 | 23.23 | 21.6 | 39.23M |
| December 02, 2025 | 22.08 | 22.54 | 22.54 | 22.8 | 21.89 | 40.71M |
| December 01, 2025 | 21.61 | 22.06 | 22.06 | 22.29 | 21.61 | 29.47M |
| November 28, 2025 | 21.6 | 21.54 | 21.54 | 21.71 | 21.22 | 20.15M |
| November 27, 2025 | 21.23 | 21.24 | 21.24 | 21.6 | 21.11 | 18.42M |
| November 26, 2025 | 21.34 | 21.46 | 21.46 | 21.69 | 21.12 | 26.98M |
| November 25, 2025 | 21.21 | 21.32 | 21.32 | 21.5 | 21.01 | 20.62M |
| November 24, 2025 | 20.61 | 21.12 | 21.12 | 21.18 | 20.39 | 21.34M |
| November 21, 2025 | 20.55 | 20.6 | 20.6 | 20.99 | 20.41 | 21.16M |
| November 20, 2025 | 21.72 | 21.06 | 21.06 | 21.8 | 21.05 | 19.89M |
| November 19, 2025 | 21.76 | 21.72 | 21.72 | 21.85 | 21.21 | 21.44M |
| November 18, 2025 | 22.3 | 21.68 | 21.68 | 22.38 | 21.68 | 33.5M |
| November 17, 2025 | 22.7 | 22.55 | 22.55 | 22.9 | 22.38 | 38.13M |
| November 14, 2025 | 22.76 | 23.26 | 23.26 | 24 | 22.55 | 53.7M |
| November 13, 2025 | 22.9 | 23 | 23 | 23.16 | 22.3 | 56.59M |
| November 12, 2025 | 23.31 | 23.47 | 23.47 | 24.27 | 22.96 | 81.42M |
| November 11, 2025 | 22.9 | 22.21 | 22.21 | 22.95 | 22.11 | 36.48M |
| November 10, 2025 | 23.37 | 22.77 | 22.77 | 23.67 | 22.53 | 41.54M |
| November 07, 2025 | 23.88 | 23.13 | 23.13 | 23.9 | 22.88 | 58.09M |
| November 06, 2025 | 23.65 | 24.25 | 24.25 | 24.32 | 23.61 | 44.88M |
| November 05, 2025 | 23.52 | 23.7 | 23.7 | 24.28 | 23.02 | 54.02M |
| November 04, 2025 | 25.04 | 24.19 | 24.19 | 25.04 | 23.72 | 61.33M |
| November 03, 2025 | 26.11 | 25.29 | 25.29 | 26.11 | 24.19 | 80.15M |
| October 31, 2025 | 24.6 | 26.1 | 26.1 | 26.76 | 24.3 | 98.71M |
| October 30, 2025 | 25.15 | 25.02 | 25.02 | 26.2 | 24.56 | 103.38M |
| October 29, 2025 | 24.87 | 24.69 | 24.69 | 25.03 | 23.89 | 72.87M |
| October 28, 2025 | 24.37 | 24.59 | 24.59 | 24.87 | 24.21 | 63.75M |
| October 27, 2025 | 23.67 | 24.59 | 24.59 | 25.1 | 23.67 | 84.81M |
| October 24, 2025 | 22.32 | 23.42 | 23.42 | 23.88 | 22.32 | 80.05M |
| October 23, 2025 | 23 | 22.32 | 22.32 | 23.33 | 21.78 | 64.66M |
| October 22, 2025 | 23.48 | 23.52 | 23.52 | 24.52 | 23.45 | 83.11M |