28.72
+0.75(+2.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.28 | 28.72 | 28.72 | 29.23 | 27.82 | 50.59M |
| January 13, 2026 | 29.12 | 27.97 | 27.97 | 29.5 | 27.85 | 42.93M |
| January 12, 2026 | 29.36 | 29.08 | 29.08 | 29.8 | 28.8 | 44.54M |
| January 09, 2026 | 29.6 | 29.56 | 29.56 | 30.3 | 28.98 | 41.49M |
| January 08, 2026 | 30.19 | 29.83 | 29.83 | 30.98 | 29.51 | 47.53M |
| January 07, 2026 | 30 | 30.39 | 30.39 | 30.8 | 28.85 | 64.72M |
| January 06, 2026 | 30.62 | 29.66 | 29.66 | 30.7 | 29.3 | 56.94M |
| January 05, 2026 | 30 | 30.81 | 30.81 | 30.95 | 29.95 | 70.37M |
| December 31, 2025 | 31.68 | 29.7 | 29.7 | 31.96 | 29.51 | 90.75M |
| December 30, 2025 | 30.02 | 32.06 | 32.06 | 32.65 | 29.88 | 105.55M |
| December 29, 2025 | 30.92 | 31.08 | 31.08 | 32.19 | 30.62 | 91.75M |
| December 26, 2025 | 32.94 | 30.92 | 30.92 | 33.4 | 30.7 | 140M |
| December 25, 2025 | 31.2 | 33.55 | 33.55 | 34.22 | 31.2 | 154.51M |
| December 24, 2025 | 30.99 | 31.11 | 31.11 | 32.48 | 30.94 | 124.4M |
| December 23, 2025 | 30.07 | 31.79 | 31.79 | 33.2 | 29.48 | 167.86M |
| December 22, 2025 | 29.3 | 30.4 | 30.4 | 31.55 | 28.69 | 141M |
| December 19, 2025 | 30 | 28.68 | 28.68 | 30.49 | 28.27 | 163.39M |
| December 18, 2025 | 30.35 | 29.65 | 29.65 | 30.35 | 29.61 | 185.88M |
| December 17, 2025 | 27.58 | 27.59 | 27.59 | 27.59 | 27.58 | 21.24M |
| December 16, 2025 | 23.01 | 25.08 | 25.08 | 25.39 | 22.75 | 77.13M |
| December 15, 2025 | 23.82 | 23.08 | 23.08 | 23.84 | 23.05 | 20.83M |
| December 12, 2025 | 23.91 | 24.08 | 24.08 | 24.09 | 23.45 | 25.86M |
| December 11, 2025 | 24.78 | 24.08 | 24.08 | 24.84 | 24.04 | 27.81M |
| December 10, 2025 | 23.6 | 24.75 | 24.75 | 24.8 | 23.58 | 43.83M |
| December 09, 2025 | 23.9 | 23.75 | 23.75 | 24.26 | 23.51 | 38.18M |
| December 08, 2025 | 22.16 | 23.43 | 23.43 | 23.76 | 21.98 | 43.59M |
| December 05, 2025 | 21.31 | 21.8 | 21.8 | 21.94 | 21.15 | 9.61M |
| December 04, 2025 | 21.58 | 21.41 | 21.41 | 21.6 | 21.06 | 7.29M |
| December 03, 2025 | 21.6 | 21.4 | 21.4 | 21.88 | 21.32 | 7.54M |
| December 02, 2025 | 22.08 | 21.65 | 21.65 | 22.1 | 21.55 | 9.2M |
| December 01, 2025 | 21.72 | 22.11 | 22.11 | 22.24 | 21.68 | 12.86M |
| November 28, 2025 | 21.58 | 21.72 | 21.72 | 21.91 | 21.33 | 11.13M |
| November 27, 2025 | 21.36 | 21.57 | 21.57 | 21.88 | 21.29 | 14.2M |
| November 26, 2025 | 21.26 | 21.31 | 21.31 | 21.85 | 21.18 | 12.96M |
| November 25, 2025 | 20.89 | 21.47 | 21.47 | 21.85 | 20.85 | 21.19M |
| November 24, 2025 | 20.65 | 20.7 | 20.7 | 20.87 | 20.2 | 21.2M |
| November 21, 2025 | 21.75 | 21.07 | 21.07 | 22.01 | 21.07 | 18.53M |
| November 20, 2025 | 23.05 | 22.25 | 22.25 | 23.35 | 21.95 | 18.65M |
| November 19, 2025 | 23.01 | 22.56 | 22.56 | 23.2 | 22.42 | 15.27M |
| November 18, 2025 | 23.12 | 23.03 | 23.03 | 23.47 | 22.78 | 18.96M |
| November 17, 2025 | 22.12 | 23.16 | 23.16 | 23.3 | 22.11 | 31.63M |
| November 14, 2025 | 23.47 | 22.28 | 22.28 | 23.47 | 21.73 | 22.8M |
| November 13, 2025 | 21.65 | 22.48 | 22.48 | 22.74 | 21.4 | 25.53M |
| November 12, 2025 | 23.47 | 21.7 | 21.7 | 23.47 | 21.39 | 20.92M |
| November 11, 2025 | 22.35 | 22.47 | 22.47 | 23.46 | 22.3 | 23.36M |
| November 10, 2025 | 23.21 | 22.37 | 22.37 | 23.28 | 22.12 | 27.18M |
| November 07, 2025 | 23.47 | 23.21 | 23.21 | 23.7 | 22.98 | 29.37M |
| November 06, 2025 | 22.23 | 23.47 | 23.47 | 23.95 | 22.19 | 51.64M |
| November 05, 2025 | 22 | 22.23 | 22.23 | 22.45 | 21.89 | 16.51M |
| November 04, 2025 | 23.3 | 22.3 | 22.3 | 23.32 | 22.13 | 23.29M |
| November 03, 2025 | 22.47 | 23.06 | 23.06 | 23.2 | 22.33 | 24.17M |
| October 31, 2025 | 22.36 | 22.47 | 22.47 | 22.89 | 22.3 | 16.3M |
| October 30, 2025 | 23.3 | 22.4 | 22.4 | 23.42 | 22.39 | 27.22M |
| October 29, 2025 | 22.25 | 23.39 | 23.39 | 23.75 | 22.25 | 36.3M |
| October 28, 2025 | 22.7 | 22.69 | 22.69 | 22.95 | 22.41 | 16.8M |
| October 27, 2025 | 22.82 | 22.71 | 22.71 | 22.95 | 22.5 | 14.14M |
| October 24, 2025 | 22.25 | 22.52 | 22.52 | 22.57 | 22.25 | 13.7M |
| October 23, 2025 | 22.6 | 22.26 | 22.26 | 22.64 | 21.92 | 13.26M |
| October 22, 2025 | 22.71 | 22.75 | 22.75 | 23.1 | 22.59 | 14.43M |
| October 21, 2025 | 22.92 | 23.2 | 23.2 | 23.25 | 22.68 | 13.92M |