35.16
-1.96(-5.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 35.35 | 35.16 | 35.16 | 37.27 | 34.87 | 26.57M |
| January 13, 2026 | 35.55 | 37.12 | 37.12 | 37.62 | 34.7 | 34.79M |
| January 12, 2026 | 33.9 | 34.2 | 34.2 | 34.31 | 33.5 | 15.98M |
| January 09, 2026 | 33.65 | 33.81 | 33.81 | 34 | 33.22 | 15.42M |
| January 08, 2026 | 33.6 | 33.66 | 33.66 | 34.3 | 33.34 | 16.38M |
| January 07, 2026 | 34.22 | 33.94 | 33.94 | 36 | 33.39 | 34.07M |
| January 06, 2026 | 31.07 | 33.88 | 33.88 | 33.88 | 31.07 | 9.85M |
| January 05, 2026 | 30.16 | 30.8 | 30.8 | 30.8 | 30.11 | 5.01M |
| December 31, 2025 | 30.54 | 30.16 | 30.16 | 30.83 | 30.1 | 3.85M |
| December 30, 2025 | 30.53 | 30.53 | 30.53 | 30.93 | 30.12 | 4.2M |
| December 29, 2025 | 31.53 | 30.7 | 30.7 | 31.59 | 30.67 | 6.31M |
| December 26, 2025 | 32.48 | 31.67 | 31.67 | 32.49 | 31.19 | 11.46M |
| December 25, 2025 | 31.15 | 31.7 | 31.7 | 31.8 | 31 | 9.51M |
| December 24, 2025 | 29.71 | 31.13 | 31.13 | 31.46 | 29.64 | 10.84M |
| December 23, 2025 | 29.89 | 29.75 | 29.75 | 29.95 | 29.51 | 3.64M |
| December 22, 2025 | 29.57 | 29.71 | 29.71 | 29.92 | 29.57 | 3M |
| December 19, 2025 | 29.29 | 29.54 | 29.54 | 29.62 | 29.29 | 2.87M |
| December 18, 2025 | 29.7 | 29.23 | 29.23 | 29.83 | 29.2 | 4.46M |
| December 17, 2025 | 29.99 | 29.97 | 29.97 | 30.14 | 29.12 | 5.64M |
| December 16, 2025 | 30.38 | 29.99 | 29.99 | 30.44 | 29.74 | 3.75M |
| December 15, 2025 | 30.63 | 30.38 | 30.38 | 31.28 | 30.25 | 4.69M |
| December 12, 2025 | 30.68 | 30.9 | 30.9 | 30.97 | 30.33 | 6.02M |
| December 11, 2025 | 31.39 | 30.63 | 30.63 | 31.5 | 30.56 | 4.35M |
| December 10, 2025 | 31.32 | 31.24 | 31.24 | 31.5 | 30.92 | 3.67M |
| December 09, 2025 | 31.59 | 31.5 | 31.5 | 31.86 | 31.32 | 5.66M |
| December 08, 2025 | 30.26 | 31.59 | 31.59 | 31.93 | 30.24 | 11.89M |
| December 05, 2025 | 29.93 | 30.17 | 30.17 | 30.17 | 29.6 | 4.24M |
| December 04, 2025 | 29.94 | 29.96 | 29.96 | 30.5 | 29.88 | 4.45M |
| December 03, 2025 | 31.26 | 30.49 | 30.49 | 31.42 | 30.4 | 4.97M |
| December 02, 2025 | 31.97 | 31.29 | 31.29 | 32.2 | 31.14 | 7.14M |
| December 01, 2025 | 30.8 | 32.11 | 32.11 | 32.8 | 30.75 | 17.65M |
| November 28, 2025 | 29.94 | 30.74 | 30.74 | 31.18 | 29.72 | 8.5M |
| November 27, 2025 | 29.36 | 29.94 | 29.94 | 30.25 | 29.36 | 5.61M |
| November 26, 2025 | 30.1 | 29.56 | 29.56 | 30.2 | 29.41 | 7.37M |
| November 25, 2025 | 30.1 | 30.3 | 30.3 | 30.68 | 29.72 | 6.82M |
| November 24, 2025 | 30.6 | 30.04 | 30.04 | 31.6 | 29.88 | 9.49M |
| November 21, 2025 | 30.66 | 29.66 | 29.66 | 31.4 | 29.61 | 9.87M |
| November 20, 2025 | 30.83 | 31.01 | 31.01 | 32.42 | 30.83 | 12.41M |
| November 19, 2025 | 31 | 30.82 | 30.82 | 31.75 | 30.54 | 6.55M |
| November 18, 2025 | 32.03 | 31.1 | 31.1 | 32.1 | 30.9 | 8.99M |
| November 17, 2025 | 32.07 | 32.04 | 32.04 | 32.5 | 31.41 | 10.78M |
| November 14, 2025 | 31.17 | 32.39 | 32.39 | 32.66 | 30.82 | 17.23M |
| November 13, 2025 | 30.91 | 31.7 | 31.7 | 32.18 | 30.91 | 10.96M |
| November 12, 2025 | 31.3 | 31.39 | 31.39 | 31.45 | 30.61 | 5.76M |
| November 11, 2025 | 31.32 | 31.39 | 31.39 | 31.83 | 31.3 | 6.28M |
| November 10, 2025 | 30.91 | 31.38 | 31.38 | 31.88 | 30.91 | 6.64M |
| November 07, 2025 | 30.91 | 31.51 | 31.51 | 31.75 | 30.83 | 8.72M |
| November 06, 2025 | 31 | 31.09 | 31.09 | 31.55 | 30.9 | 6.7M |
| November 05, 2025 | 29.96 | 30.89 | 30.89 | 31.13 | 29.8 | 7.96M |
| November 04, 2025 | 30.56 | 30.26 | 30.26 | 30.69 | 30.06 | 5.11M |
| November 03, 2025 | 30.82 | 30.66 | 30.66 | 30.96 | 29.99 | 7.5M |
| October 31, 2025 | 30.69 | 30.95 | 30.95 | 31.58 | 30.6 | 9.45M |
| October 30, 2025 | 31.52 | 30.84 | 30.84 | 31.6 | 30.76 | 12.98M |
| October 29, 2025 | 30.7 | 31.87 | 31.87 | 32.3 | 30.42 | 17.48M |
| October 28, 2025 | 30.44 | 30.58 | 30.58 | 30.89 | 30.27 | 6.92M |
| October 27, 2025 | 30.3 | 30.74 | 30.74 | 31.1 | 30.2 | 9.54M |
| October 24, 2025 | 29.98 | 30.21 | 30.21 | 30.58 | 29.93 | 7.33M |
| October 23, 2025 | 29.3 | 30.28 | 30.28 | 31 | 28.66 | 11.14M |
| October 22, 2025 | 29.59 | 29.34 | 29.34 | 29.71 | 29.16 | 4.01M |
| October 21, 2025 | 29.7 | 29.6 | 29.6 | 29.7 | 29.18 | 4.32M |