33.38
-0.57(-1.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 34.47 | 33.38 | 33.38 | 35.55 | 32.63 | 755.04M |
| January 13, 2026 | 36 | 33.95 | 33.95 | 37.03 | 31.62 | 896.33M |
| January 12, 2026 | 33.99 | 35.13 | 35.13 | 35.13 | 33.55 | 379.62M |
| January 09, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 30.74 | 563.98M |
| January 08, 2026 | 26 | 29.04 | 29.04 | 29.04 | 25.53 | 608.13M |
| January 07, 2026 | 24.5 | 26.4 | 26.4 | 26.4 | 23.81 | 680.17M |
| January 06, 2026 | 21.21 | 24 | 24 | 24 | 20.8 | 618.17M |
| January 05, 2026 | 22.44 | 21.82 | 21.82 | 22.44 | 21.69 | 648.78M |
| December 31, 2025 | 19.6 | 20.4 | 20.4 | 20.88 | 19.45 | 432.14M |
| December 30, 2025 | 22.01 | 20.2 | 20.2 | 22.78 | 19.54 | 686.25M |
| December 29, 2025 | 21 | 21.66 | 21.66 | 21.66 | 20.52 | 220.39M |
| December 26, 2025 | 19.95 | 19.69 | 19.69 | 20.39 | 19.42 | 354.48M |
| December 25, 2025 | 17.69 | 19.17 | 19.17 | 19.17 | 17.56 | 266.53M |
| December 24, 2025 | 16.77 | 17.43 | 17.43 | 17.7 | 16.61 | 154.11M |
| December 23, 2025 | 17.41 | 17.05 | 17.05 | 17.85 | 16.77 | 194.34M |
| December 22, 2025 | 16.51 | 16.89 | 16.89 | 17.19 | 16.51 | 159.45M |
| December 19, 2025 | 16.42 | 16.2 | 16.2 | 16.75 | 16.06 | 124.21M |
| December 18, 2025 | 16.37 | 16.53 | 16.53 | 17.08 | 16.05 | 123.64M |
| December 17, 2025 | 16.31 | 16.52 | 16.52 | 16.58 | 16.12 | 111.57M |
| December 16, 2025 | 17.2 | 16.39 | 16.39 | 17.28 | 16.25 | 173.58M |
| December 15, 2025 | 17.1 | 17.5 | 17.5 | 17.95 | 16.82 | 257.47M |
| December 12, 2025 | 16.82 | 16.98 | 16.98 | 16.98 | 16.4 | 268.38M |
| December 11, 2025 | 15.76 | 16.98 | 16.98 | 16.98 | 15.7 | 243.23M |
| December 10, 2025 | 15.51 | 15.44 | 15.44 | 15.58 | 15.3 | 51.87M |
| December 09, 2025 | 15.78 | 15.59 | 15.59 | 15.97 | 15.51 | 73.26M |
| December 08, 2025 | 16.11 | 15.9 | 15.9 | 16.27 | 15.75 | 105.67M |
| December 05, 2025 | 15.02 | 15.85 | 15.85 | 16.38 | 14.99 | 175.9M |
| December 04, 2025 | 15.27 | 15.03 | 15.03 | 15.36 | 14.58 | 120.55M |
| December 03, 2025 | 15.52 | 15.29 | 15.29 | 16.39 | 15.1 | 208.19M |
| December 02, 2025 | 15.01 | 15.67 | 15.67 | 16.06 | 14.73 | 136.34M |
| December 01, 2025 | 15.4 | 15.04 | 15.04 | 15.4 | 14.8 | 97.45M |
| November 28, 2025 | 15.27 | 15.41 | 15.41 | 15.56 | 15.18 | 73.49M |
| November 27, 2025 | 15.37 | 15.19 | 15.19 | 15.46 | 15.12 | 66.47M |
| November 26, 2025 | 15 | 15.4 | 15.4 | 15.58 | 14.91 | 107.47M |
| November 25, 2025 | 14.8 | 14.88 | 14.88 | 15.02 | 14.7 | 67.41M |
| November 24, 2025 | 14.1 | 14.73 | 14.73 | 15 | 13.96 | 89.32M |
| November 21, 2025 | 14.55 | 14.28 | 14.28 | 14.76 | 14.27 | 76.37M |
| November 20, 2025 | 14.89 | 14.76 | 14.76 | 15.22 | 14.75 | 56M |
| November 19, 2025 | 14.69 | 14.89 | 14.89 | 14.94 | 14.56 | 66.04M |
| November 18, 2025 | 14.97 | 14.69 | 14.69 | 15.03 | 14.58 | 62.59M |
| November 17, 2025 | 15.13 | 14.92 | 14.92 | 15.18 | 14.8 | 66.91M |
| November 14, 2025 | 15.12 | 15.2 | 15.2 | 15.62 | 14.98 | 72.84M |
| November 13, 2025 | 15.05 | 15.35 | 15.35 | 15.54 | 15.05 | 90.83M |
| November 12, 2025 | 15.41 | 14.98 | 14.98 | 15.49 | 14.8 | 115.79M |
| November 11, 2025 | 15.7 | 15.53 | 15.53 | 15.96 | 15.41 | 100.56M |
| November 10, 2025 | 16.4 | 15.6 | 15.6 | 16.5 | 15.46 | 194.33M |
| November 07, 2025 | 16.71 | 16.66 | 16.66 | 17.09 | 16.53 | 121.79M |
| November 06, 2025 | 16.75 | 16.93 | 16.93 | 17.55 | 16.52 | 199.13M |
| November 05, 2025 | 15.8 | 16.77 | 16.77 | 16.93 | 15.7 | 176.28M |
| November 04, 2025 | 16.63 | 16.22 | 16.22 | 16.67 | 16.01 | 155.23M |
| November 03, 2025 | 15.87 | 16.79 | 16.79 | 16.97 | 15.49 | 224.61M |
| October 31, 2025 | 16.32 | 15.7 | 15.7 | 16.64 | 15.65 | 172.11M |
| October 30, 2025 | 15.68 | 16.38 | 16.38 | 16.93 | 15.52 | 230.35M |
| October 29, 2025 | 14.84 | 15.67 | 15.67 | 15.68 | 14.82 | 158.28M |
| October 28, 2025 | 15.58 | 14.97 | 14.97 | 15.6 | 14.88 | 165.08M |
| October 27, 2025 | 16 | 15.57 | 15.57 | 16.04 | 15.22 | 203.45M |
| October 24, 2025 | 15.15 | 15.83 | 15.83 | 15.97 | 15.08 | 180.87M |
| October 23, 2025 | 14.9 | 15.25 | 15.25 | 15.26 | 14.6 | 136.72M |
| October 22, 2025 | 14.94 | 15.07 | 15.07 | 15.38 | 14.65 | 204.23M |
| October 21, 2025 | 14.66 | 14.83 | 14.83 | 15.15 | 14.51 | 149.83M |