32.21
+1.34(+4.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.62 | 32.21 | 32.21 | 33.33 | 31.62 | 19.5M |
| January 13, 2026 | 31.84 | 30.87 | 30.87 | 32.05 | 30.81 | 14.39M |
| January 12, 2026 | 29.7 | 31.2 | 31.2 | 31.7 | 29.54 | 18.03M |
| January 09, 2026 | 29.36 | 29.3 | 29.3 | 29.7 | 29.11 | 11.32M |
| January 08, 2026 | 28.74 | 29.56 | 29.56 | 30.27 | 28.74 | 17.74M |
| January 07, 2026 | 28 | 27.73 | 27.73 | 28.18 | 27.7 | 3.93M |
| January 06, 2026 | 27.92 | 28.05 | 28.05 | 28.07 | 27.64 | 4.48M |
| January 05, 2026 | 27.31 | 27.79 | 27.79 | 27.88 | 27.18 | 4.57M |
| December 31, 2025 | 27.31 | 27.2 | 27.2 | 27.4 | 27.06 | 2.96M |
| December 30, 2025 | 27.2 | 27.31 | 27.31 | 27.45 | 27.16 | 2.51M |
| December 29, 2025 | 27 | 27.3 | 27.3 | 27.46 | 26.93 | 3.34M |
| December 26, 2025 | 27.3 | 27.05 | 27.05 | 27.58 | 26.91 | 3.8M |
| December 25, 2025 | 27.12 | 27.37 | 27.37 | 27.5 | 27.11 | 3.45M |
| December 24, 2025 | 26.92 | 27.18 | 27.18 | 27.23 | 26.91 | 2.46M |
| December 23, 2025 | 27.18 | 26.98 | 26.98 | 27.36 | 26.9 | 3.44M |
| December 22, 2025 | 26.68 | 27.29 | 27.29 | 27.92 | 26.68 | 5.29M |
| December 19, 2025 | 26.53 | 26.63 | 26.63 | 26.85 | 26.53 | 2.34M |
| December 18, 2025 | 26.39 | 26.47 | 26.47 | 26.77 | 26.15 | 2.29M |
| December 17, 2025 | 26.1 | 26.44 | 26.44 | 26.48 | 25.7 | 3.46M |
| December 16, 2025 | 26.42 | 26.05 | 26.05 | 26.7 | 25.99 | 3.01M |
| December 15, 2025 | 26.68 | 26.53 | 26.53 | 27.04 | 26.44 | 2.68M |
| December 12, 2025 | 26.22 | 26.85 | 26.85 | 26.99 | 26.18 | 3.45M |
| December 11, 2025 | 26.67 | 26.25 | 26.25 | 26.7 | 26.15 | 2.45M |
| December 10, 2025 | 26.76 | 26.51 | 26.51 | 26.8 | 26.34 | 2.36M |
| December 09, 2025 | 26.92 | 26.75 | 26.75 | 27.21 | 26.63 | 2.93M |
| December 08, 2025 | 26.66 | 26.97 | 26.97 | 27.04 | 26.64 | 3.34M |
| December 05, 2025 | 26.13 | 26.58 | 26.58 | 26.67 | 25.97 | 2.39M |
| December 04, 2025 | 26.33 | 26.16 | 26.16 | 26.34 | 25.9 | 2.13M |
| December 03, 2025 | 26.33 | 26.05 | 26.05 | 26.47 | 25.95 | 2.41M |
| December 02, 2025 | 26.7 | 26.27 | 26.27 | 26.71 | 26.25 | 2.58M |
| December 01, 2025 | 26.94 | 26.7 | 26.7 | 26.94 | 26.56 | 3.28M |
| November 28, 2025 | 26.33 | 26.79 | 26.79 | 26.8 | 26.25 | 2.64M |
| November 27, 2025 | 26.5 | 26.43 | 26.43 | 26.77 | 26.37 | 2.3M |
| November 26, 2025 | 26.53 | 26.39 | 26.39 | 26.89 | 26.3 | 2.57M |
| November 25, 2025 | 26.64 | 26.62 | 26.62 | 27.05 | 26.59 | 3.63M |
| November 24, 2025 | 26.17 | 26.47 | 26.47 | 26.59 | 25.8 | 4.3M |
| November 21, 2025 | 26.68 | 25.76 | 25.76 | 26.93 | 25.75 | 4.78M |
| November 20, 2025 | 27.52 | 26.97 | 26.97 | 27.65 | 26.9 | 3.74M |
| November 19, 2025 | 27.79 | 27.41 | 27.41 | 27.98 | 27.33 | 3.19M |
| November 18, 2025 | 27.95 | 27.79 | 27.79 | 28.17 | 27.7 | 3.19M |
| November 17, 2025 | 27.96 | 27.96 | 27.96 | 28.28 | 27.6 | 3.89M |
| November 14, 2025 | 28.3 | 28.19 | 28.19 | 28.58 | 28.15 | 3.18M |
| November 13, 2025 | 28.23 | 28.7 | 28.7 | 28.99 | 28.09 | 4.67M |
| November 12, 2025 | 28.48 | 28.31 | 28.31 | 28.54 | 27.95 | 4.54M |
| November 11, 2025 | 28.75 | 28.55 | 28.55 | 29.5 | 28.45 | 6.26M |
| November 10, 2025 | 28.88 | 28.45 | 28.45 | 29.27 | 28.3 | 4.52M |
| November 07, 2025 | 29.02 | 28.65 | 28.65 | 29.08 | 28.54 | 4.38M |
| November 06, 2025 | 28.95 | 29.31 | 29.31 | 29.71 | 28.89 | 6.27M |
| November 05, 2025 | 28.68 | 28.98 | 28.98 | 29.13 | 28.38 | 5.4M |
| November 04, 2025 | 29.7 | 29.15 | 29.15 | 29.75 | 28.89 | 6.07M |
| November 03, 2025 | 30.08 | 29.84 | 29.84 | 30.24 | 29.54 | 5.58M |
| October 31, 2025 | 29.98 | 30.02 | 30.02 | 30.5 | 29.81 | 6.91M |
| October 30, 2025 | 30.66 | 29.92 | 29.92 | 30.75 | 29.86 | 7.81M |
| October 29, 2025 | 30.83 | 30.75 | 30.75 | 31.08 | 30.23 | 10.66M |
| October 28, 2025 | 30.9 | 30.71 | 30.71 | 31.25 | 30.5 | 9.59M |
| October 27, 2025 | 31 | 31.2 | 31.2 | 31.5 | 30.63 | 15.11M |
| October 24, 2025 | 30.39 | 30.68 | 30.68 | 31.25 | 29.93 | 14.75M |
| October 23, 2025 | 30.56 | 30.18 | 30.18 | 30.62 | 29.51 | 10.35M |
| October 22, 2025 | 30.23 | 30.32 | 30.32 | 30.72 | 29.78 | 20.27M |
| October 21, 2025 | 29.26 | 30.24 | 30.24 | 30.24 | 29.16 | 23.07M |