29.10
-0.66(-2.22%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 29.2 | 29.1 | 29.1 | 30.01 | 28.5 | 31.02M |
| January 14, 2026 | 27.64 | 29.76 | 29.76 | 31.14 | 27.52 | 58.91M |
| January 13, 2026 | 28.49 | 28.31 | 28.31 | 29.52 | 26.84 | 54.42M |
| January 12, 2026 | 25.35 | 27.63 | 27.63 | 27.63 | 25.3 | 44.69M |
| January 09, 2026 | 24.2 | 25.12 | 25.12 | 25.12 | 24.09 | 15.76M |
| January 08, 2026 | 23.7 | 24.26 | 24.26 | 24.45 | 23.64 | 9.61M |
| January 07, 2026 | 24 | 23.77 | 23.77 | 24.26 | 23.7 | 6.71M |
| January 06, 2026 | 23.88 | 24.04 | 24.04 | 24.08 | 23.76 | 7.19M |
| January 05, 2026 | 23.39 | 23.95 | 23.95 | 23.95 | 23.39 | 7.91M |
| December 31, 2025 | 23.33 | 23.3 | 23.3 | 23.41 | 23.1 | 3.96M |
| December 30, 2025 | 23.31 | 23.28 | 23.28 | 23.49 | 23.2 | 3.9M |
| December 29, 2025 | 23.5 | 23.3 | 23.3 | 23.52 | 23.3 | 3.4M |
| December 26, 2025 | 23.8 | 23.58 | 23.58 | 23.86 | 23.42 | 4.31M |
| December 25, 2025 | 23.42 | 23.73 | 23.73 | 23.83 | 23.42 | 5.11M |
| December 24, 2025 | 23.55 | 23.52 | 23.52 | 23.55 | 23.3 | 4.41M |
| December 23, 2025 | 23.25 | 23.55 | 23.55 | 23.66 | 23.01 | 8.26M |
| December 22, 2025 | 23.3 | 23.27 | 23.27 | 23.4 | 23.2 | 3.2M |
| December 19, 2025 | 23.21 | 23.29 | 23.29 | 23.35 | 23.06 | 4.18M |
| December 18, 2025 | 22.78 | 23.21 | 23.21 | 23.47 | 22.65 | 5.53M |
| December 17, 2025 | 22.59 | 22.82 | 22.82 | 22.93 | 22.4 | 3.45M |
| December 16, 2025 | 22.9 | 22.58 | 22.58 | 22.97 | 22.5 | 3.52M |
| December 15, 2025 | 23.13 | 22.97 | 22.97 | 23.29 | 22.92 | 2.9M |
| December 12, 2025 | 22.98 | 23.15 | 23.15 | 23.26 | 22.76 | 3.28M |
| December 11, 2025 | 23.34 | 22.98 | 22.98 | 23.34 | 22.9 | 3.41M |
| December 10, 2025 | 23.05 | 23.34 | 23.34 | 23.37 | 22.91 | 4.01M |
| December 09, 2025 | 23.11 | 23.12 | 23.12 | 23.38 | 23.02 | 3.81M |
| December 08, 2025 | 23.03 | 23.16 | 23.16 | 23.31 | 22.98 | 4.48M |
| December 05, 2025 | 22.88 | 23.08 | 23.08 | 23.13 | 22.74 | 3.05M |
| December 04, 2025 | 23.61 | 22.88 | 22.88 | 23.61 | 22.66 | 5.56M |
| December 03, 2025 | 23.7 | 23.3 | 23.3 | 23.76 | 23.24 | 3.61M |
| December 02, 2025 | 24.06 | 23.67 | 23.67 | 24.06 | 23.59 | 3.85M |
| December 01, 2025 | 23.69 | 24.07 | 24.07 | 24.08 | 23.69 | 5.68M |
| November 28, 2025 | 23.61 | 23.56 | 23.56 | 23.76 | 23.23 | 4.25M |
| November 27, 2025 | 23.8 | 23.7 | 23.7 | 24.05 | 23.69 | 3.31M |
| November 26, 2025 | 23.96 | 23.89 | 23.89 | 24.23 | 23.88 | 4.61M |
| November 25, 2025 | 23.9 | 24.17 | 24.17 | 24.55 | 23.8 | 12.49M |
| November 24, 2025 | 23.67 | 24 | 24 | 24.06 | 23.3 | 7.52M |
| November 21, 2025 | 24 | 23.67 | 23.67 | 24.19 | 23.39 | 5.46M |
| November 20, 2025 | 25.03 | 24.16 | 24.16 | 25.15 | 24.06 | 7.5M |
| November 19, 2025 | 25.39 | 25.03 | 25.03 | 25.39 | 25.01 | 2.81M |
| November 18, 2025 | 25.09 | 25.3 | 25.3 | 25.33 | 25 | 2.81M |
| November 17, 2025 | 25.3 | 25.15 | 25.15 | 25.34 | 24.9 | 5M |
| November 14, 2025 | 25.44 | 25.36 | 25.36 | 25.65 | 25.34 | 3.48M |
| November 13, 2025 | 25.69 | 25.56 | 25.56 | 25.69 | 25.21 | 3.68M |
| November 12, 2025 | 25.37 | 25.44 | 25.44 | 25.45 | 25.15 | 3.89M |
| November 11, 2025 | 25.55 | 25.35 | 25.35 | 25.55 | 25.33 | 4.11M |
| November 10, 2025 | 25.55 | 25.53 | 25.53 | 25.66 | 25.4 | 5.26M |
| November 07, 2025 | 25.69 | 25.54 | 25.54 | 25.72 | 25.5 | 3.55M |
| November 06, 2025 | 25.74 | 25.64 | 25.64 | 25.75 | 25.55 | 3.76M |
| November 05, 2025 | 25.57 | 25.74 | 25.74 | 25.8 | 25.53 | 2.92M |
| November 04, 2025 | 26.1 | 25.81 | 25.81 | 26.1 | 25.65 | 3.98M |
| November 03, 2025 | 26.06 | 26.18 | 26.18 | 26.28 | 25.95 | 5.6M |
| October 31, 2025 | 25.53 | 25.94 | 25.94 | 26 | 25.52 | 5.21M |
| October 30, 2025 | 25.96 | 25.54 | 25.54 | 25.96 | 25.43 | 4.75M |
| October 29, 2025 | 25.55 | 25.97 | 25.97 | 25.97 | 25.55 | 3.92M |
| October 28, 2025 | 25.9 | 25.68 | 25.68 | 25.95 | 25.63 | 3.09M |
| October 27, 2025 | 25.87 | 25.9 | 25.9 | 26 | 25.72 | 4.6M |
| October 24, 2025 | 25.62 | 25.86 | 25.86 | 25.86 | 25.51 | 3.85M |
| October 23, 2025 | 25.53 | 25.62 | 25.62 | 25.65 | 25.18 | 2.81M |
| October 22, 2025 | 25.55 | 25.5 | 25.5 | 25.72 | 25.41 | 3.29M |