31.13
+0.38(+1.24%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.62 | 31.13 | 31.13 | 31.71 | 30.3 | 7.09M |
| January 13, 2026 | 31.57 | 30.75 | 30.75 | 31.99 | 30.6 | 7.59M |
| January 12, 2026 | 31.46 | 31.55 | 31.55 | 31.75 | 30.84 | 7M |
| January 09, 2026 | 31.43 | 31.12 | 31.12 | 31.55 | 30.9 | 5.04M |
| January 08, 2026 | 31.88 | 31.4 | 31.4 | 31.88 | 30.96 | 5.94M |
| January 07, 2026 | 32.82 | 31.57 | 31.57 | 32.99 | 31.4 | 11.92M |
| January 06, 2026 | 29.33 | 32.34 | 32.34 | 32.34 | 29.33 | 10.17M |
| January 05, 2026 | 29.08 | 29.4 | 29.4 | 29.7 | 28.81 | 5.06M |
| December 31, 2025 | 28.58 | 29.03 | 29.03 | 29.45 | 27.94 | 4.82M |
| December 30, 2025 | 28.84 | 28.5 | 28.5 | 28.88 | 28.16 | 4.1M |
| December 29, 2025 | 29.8 | 29.16 | 29.16 | 29.83 | 28.98 | 5.62M |
| December 26, 2025 | 29.5 | 29.8 | 29.8 | 31.37 | 29.1 | 8.3M |
| December 25, 2025 | 29.9 | 29.55 | 29.55 | 30.09 | 29.17 | 6.24M |
| December 24, 2025 | 30.32 | 30 | 30 | 31.71 | 30 | 9.1M |
| December 23, 2025 | 30.61 | 29.87 | 29.87 | 30.9 | 29.76 | 11.24M |
| December 22, 2025 | 31.31 | 30.98 | 30.98 | 32.77 | 30.85 | 20.96M |
| December 19, 2025 | 28.36 | 30.71 | 30.71 | 30.71 | 28.36 | 9.11M |
| December 18, 2025 | 27.11 | 27.92 | 27.92 | 29 | 26.71 | 9.87M |
| December 17, 2025 | 28.47 | 28.04 | 28.04 | 30.46 | 26.83 | 16.68M |
| December 16, 2025 | 27.5 | 28.46 | 28.46 | 28.46 | 26.01 | 7.67M |
| December 15, 2025 | 26.11 | 25.9 | 25.9 | 26.34 | 25.66 | 2.01M |
| December 12, 2025 | 27 | 26.11 | 26.11 | 27.21 | 26 | 3.88M |
| December 11, 2025 | 27.82 | 27.08 | 27.08 | 28.06 | 27.08 | 3.28M |
| December 10, 2025 | 27.38 | 27.81 | 27.81 | 28.52 | 27.22 | 4.61M |
| December 09, 2025 | 27.54 | 27.2 | 27.2 | 27.88 | 27.19 | 2.06M |
| December 08, 2025 | 28.09 | 27.67 | 27.67 | 28.33 | 27.61 | 2.52M |
| December 05, 2025 | 27.71 | 27.98 | 27.98 | 27.98 | 27.03 | 2.45M |
| December 04, 2025 | 27.94 | 27.76 | 27.76 | 28.21 | 27.16 | 2.95M |
| December 03, 2025 | 28.85 | 27.93 | 27.93 | 28.85 | 27.72 | 3.38M |
| December 02, 2025 | 29.2 | 28.86 | 28.86 | 29.23 | 28.55 | 3.21M |
| December 01, 2025 | 29.6 | 29.2 | 29.2 | 29.98 | 28.9 | 4.39M |
| November 28, 2025 | 30.03 | 29.45 | 29.45 | 30.46 | 29.1 | 5.83M |
| November 27, 2025 | 29.62 | 30.24 | 30.24 | 30.89 | 29.62 | 8.51M |
| November 26, 2025 | 29.54 | 29.62 | 29.62 | 30.49 | 29.02 | 5.82M |
| November 25, 2025 | 29.18 | 29.75 | 29.75 | 30.58 | 29.02 | 7.28M |
| November 24, 2025 | 28.82 | 29.51 | 29.51 | 29.51 | 28.21 | 7.08M |
| November 21, 2025 | 29.53 | 29.03 | 29.03 | 29.73 | 28.65 | 7.03M |
| November 20, 2025 | 29.15 | 29.74 | 29.74 | 30.1 | 28.9 | 9.12M |
| November 19, 2025 | 28.5 | 30.21 | 30.21 | 31.9 | 28.34 | 17.93M |
| November 18, 2025 | 27.2 | 29.62 | 29.62 | 29.62 | 27.07 | 8.41M |
| November 17, 2025 | 26.68 | 26.93 | 26.93 | 27.15 | 26.5 | 4.21M |
| November 14, 2025 | 26.04 | 26.85 | 26.85 | 27.39 | 25.73 | 7.99M |
| November 13, 2025 | 25.86 | 26.3 | 26.3 | 27.94 | 25.2 | 8.79M |
| November 12, 2025 | 25.66 | 25.4 | 25.4 | 25.76 | 25.22 | 1.86M |
| November 11, 2025 | 25.92 | 25.77 | 25.77 | 25.93 | 25.56 | 1.55M |
| November 10, 2025 | 25.75 | 25.72 | 25.72 | 25.92 | 25.66 | 1.72M |
| November 07, 2025 | 25.86 | 25.75 | 25.75 | 25.95 | 25.4 | 2.51M |
| November 06, 2025 | 26.27 | 25.96 | 25.96 | 26.27 | 25.78 | 2.24M |
| November 05, 2025 | 26.17 | 26.33 | 26.33 | 26.47 | 25.94 | 2.39M |
| November 04, 2025 | 26.43 | 26.32 | 26.32 | 26.55 | 26.11 | 1.79M |
| November 03, 2025 | 26.29 | 26.49 | 26.49 | 26.55 | 26.1 | 2.33M |
| October 31, 2025 | 25.94 | 26.34 | 26.34 | 26.59 | 25.94 | 2.74M |
| October 30, 2025 | 26.55 | 25.9 | 25.9 | 26.75 | 25.78 | 4.04M |
| October 29, 2025 | 27.86 | 26.56 | 26.56 | 27.89 | 26.34 | 6.85M |
| October 28, 2025 | 27.82 | 28.15 | 28.15 | 28.5 | 27.51 | 5.25M |
| October 27, 2025 | 27.69 | 27.84 | 27.84 | 28.25 | 27.61 | 4.64M |
| October 24, 2025 | 27.89 | 27.77 | 27.77 | 28.32 | 27.48 | 5.79M |
| October 23, 2025 | 28.81 | 27.92 | 27.92 | 28.81 | 27.21 | 7.78M |
| October 22, 2025 | 27.9 | 27.08 | 27.08 | 27.9 | 27.04 | 6.33M |
| October 21, 2025 | 27.88 | 27.92 | 27.92 | 28.45 | 27.5 | 10.41M |