32.40
+0.19(+0.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 32.08 | 32.4 | 32.4 | 32.5 | 31.9 | 12.22M |
| January 20, 2026 | 33.2 | 32.21 | 32.21 | 33.43 | 31.82 | 18.21M |
| January 19, 2026 | 32.22 | 33.48 | 33.48 | 33.5 | 32.01 | 19.83M |
| January 16, 2026 | 32.16 | 31.9 | 31.9 | 32.67 | 31.8 | 12.33M |
| January 15, 2026 | 31.6 | 31.99 | 31.99 | 32.2 | 31.41 | 11.37M |
| January 14, 2026 | 32.2 | 31.75 | 31.75 | 32.85 | 31.48 | 20.29M |
| January 13, 2026 | 34.45 | 32.06 | 32.06 | 34.46 | 31.92 | 31.16M |
| January 12, 2026 | 33.4 | 34.47 | 34.47 | 34.73 | 33 | 30.07M |
| January 09, 2026 | 33.42 | 33.26 | 33.26 | 34.06 | 32.59 | 34.58M |
| January 08, 2026 | 31.96 | 32.84 | 32.84 | 34 | 31.93 | 32.32M |
| January 07, 2026 | 31.51 | 31.78 | 31.78 | 32.58 | 31.13 | 19.8M |
| January 06, 2026 | 30.7 | 31.58 | 31.58 | 31.79 | 30.55 | 21.43M |
| January 05, 2026 | 30.18 | 30.6 | 30.6 | 30.99 | 30.15 | 16.92M |
| December 31, 2025 | 29.97 | 29.87 | 29.87 | 30.29 | 29.51 | 13.03M |
| December 30, 2025 | 30.56 | 30.01 | 30.01 | 30.67 | 29.87 | 14.69M |
| December 29, 2025 | 30.9 | 30.68 | 30.68 | 31.09 | 30.26 | 15.54M |
| December 26, 2025 | 30.85 | 30.98 | 30.98 | 31.33 | 30.28 | 25.44M |
| December 25, 2025 | 29.8 | 30.9 | 30.9 | 30.99 | 29.66 | 24.11M |
| December 24, 2025 | 29.52 | 29.88 | 29.88 | 30.05 | 28.97 | 12.54M |
| December 23, 2025 | 30.11 | 29.56 | 29.56 | 30.5 | 29.42 | 11.81M |
| December 22, 2025 | 30 | 30.12 | 30.12 | 30.29 | 29.6 | 15.35M |
| December 19, 2025 | 29.27 | 30.19 | 30.19 | 30.2 | 29.27 | 25.47M |
| December 18, 2025 | 28.85 | 28.64 | 28.64 | 29.28 | 28.6 | 10.98M |
| December 17, 2025 | 29.03 | 28.97 | 28.97 | 29.3 | 28.46 | 16.03M |
| December 16, 2025 | 30.03 | 29.08 | 29.08 | 30.39 | 28.82 | 21.84M |
| December 15, 2025 | 30.71 | 30.53 | 30.53 | 31.49 | 30.07 | 26.62M |
| December 12, 2025 | 28.9 | 30.58 | 30.58 | 31.1 | 28.87 | 34.18M |
| December 11, 2025 | 29 | 28.78 | 28.78 | 29.33 | 28.68 | 12.44M |
| December 10, 2025 | 28.64 | 28.89 | 28.89 | 29.46 | 28.64 | 14.26M |
| December 09, 2025 | 28.96 | 28.7 | 28.7 | 29.33 | 28.52 | 14.3M |
| December 08, 2025 | 28.28 | 29.27 | 29.27 | 29.57 | 27.88 | 22.23M |
| December 05, 2025 | 27.49 | 28.09 | 28.09 | 28.26 | 27.36 | 9.81M |
| December 04, 2025 | 26.38 | 27.42 | 27.42 | 28.45 | 26.38 | 15.58M |
| December 03, 2025 | 27.82 | 28.3 | 28.3 | 28.6 | 27.75 | 27.43M |
| December 02, 2025 | 26.45 | 26.81 | 26.81 | 27.26 | 26.25 | 9.78M |
| December 01, 2025 | 26.81 | 26.44 | 26.44 | 26.82 | 26.2 | 8.62M |
| November 28, 2025 | 26.38 | 26.69 | 26.69 | 26.8 | 26.21 | 7.55M |
| November 27, 2025 | 26.3 | 26.43 | 26.43 | 26.85 | 26.27 | 7.76M |
| November 26, 2025 | 26.82 | 26.25 | 26.25 | 26.9 | 26.13 | 11.06M |
| November 25, 2025 | 26.38 | 26.9 | 26.9 | 27.34 | 26.26 | 14.18M |
| November 24, 2025 | 26.25 | 26.34 | 26.34 | 26.5 | 25.9 | 8.86M |
| November 21, 2025 | 26.3 | 26.05 | 26.05 | 26.59 | 25.9 | 13.48M |
| November 20, 2025 | 28.28 | 26.71 | 26.71 | 28.49 | 26.65 | 16.57M |
| November 19, 2025 | 28.5 | 28.22 | 28.22 | 28.98 | 27.87 | 13.2M |
| November 18, 2025 | 29.73 | 28.82 | 28.82 | 29.77 | 28.3 | 21.88M |
| November 17, 2025 | 28.7 | 29.88 | 29.88 | 30.48 | 27.87 | 30.72M |
| November 14, 2025 | 28.2 | 28.7 | 28.7 | 29.11 | 27.65 | 21.66M |
| November 13, 2025 | 28.38 | 28.53 | 28.53 | 28.94 | 27.9 | 19.63M |
| November 12, 2025 | 27.76 | 28.43 | 28.43 | 28.88 | 27.25 | 18.67M |
| November 11, 2025 | 27.85 | 27.96 | 27.96 | 28.34 | 27.65 | 13.77M |
| November 10, 2025 | 28.9 | 28.02 | 28.02 | 29.27 | 27.77 | 21.15M |
| November 07, 2025 | 29 | 28.9 | 28.9 | 29.41 | 28.5 | 21.77M |
| November 06, 2025 | 27.58 | 29.19 | 29.19 | 29.82 | 27.5 | 35.86M |
| November 05, 2025 | 26.98 | 27.73 | 27.73 | 28.15 | 26.9 | 23.73M |
| November 04, 2025 | 27.38 | 27.7 | 27.7 | 28.43 | 27.26 | 28.98M |
| November 03, 2025 | 27.85 | 27.32 | 27.32 | 28.16 | 27.07 | 22.92M |
| October 31, 2025 | 29.4 | 27.65 | 27.65 | 29.57 | 27.64 | 49.27M |
| October 30, 2025 | 28 | 29.52 | 29.52 | 29.52 | 27.57 | 49.61M |
| October 29, 2025 | 26.43 | 26.84 | 26.84 | 26.97 | 25.88 | 18.13M |
| October 28, 2025 | 25.15 | 26.14 | 26.14 | 26.82 | 25.15 | 21.44M |