29.35
-0.74(-2.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.08 | 29.35 | 29.35 | 30.14 | 28.4 | 10.8M |
| January 13, 2026 | 30.01 | 30.09 | 30.09 | 30.63 | 29.9 | 4.77M |
| January 12, 2026 | 30.92 | 30.13 | 30.13 | 30.92 | 29.9 | 7.46M |
| January 09, 2026 | 31.6 | 30.94 | 30.94 | 31.78 | 29.92 | 11.21M |
| January 08, 2026 | 32.68 | 31.82 | 31.82 | 33.03 | 31.2 | 7.82M |
| January 07, 2026 | 32.71 | 32.84 | 32.84 | 33.5 | 32.34 | 6.22M |
| January 06, 2026 | 32.1 | 32.1 | 32.1 | 33.48 | 31.71 | 5.59M |
| January 05, 2026 | 32.35 | 31.77 | 31.77 | 32.35 | 31.2 | 5.72M |
| December 31, 2025 | 31.98 | 32.37 | 32.37 | 33 | 31.5 | 6.06M |
| December 30, 2025 | 32.2 | 32 | 32 | 32.64 | 31.77 | 5.97M |
| December 29, 2025 | 31.15 | 32.7 | 32.7 | 33.26 | 31.01 | 13.9M |
| December 26, 2025 | 31.1 | 30.89 | 30.89 | 31.21 | 30.49 | 5.67M |
| December 25, 2025 | 30.88 | 31.13 | 31.13 | 31.25 | 30.18 | 4.33M |
| December 24, 2025 | 30.95 | 30.59 | 30.59 | 31 | 30.3 | 5.18M |
| December 23, 2025 | 31.1 | 30.95 | 30.95 | 31.98 | 30.77 | 8.84M |
| December 22, 2025 | 32 | 31.98 | 31.98 | 32.3 | 30.68 | 13.56M |
| December 19, 2025 | 29.52 | 31.1 | 31.1 | 31.44 | 29.33 | 8.66M |
| December 18, 2025 | 29.8 | 29.52 | 29.52 | 30.9 | 29.41 | 9.81M |
| December 17, 2025 | 29.45 | 29.91 | 29.91 | 30.38 | 29.1 | 6.19M |
| December 16, 2025 | 29.47 | 29.53 | 29.53 | 30 | 29 | 5.52M |
| December 15, 2025 | 29.51 | 29.62 | 29.62 | 30 | 28.88 | 5.47M |
| December 12, 2025 | 27.55 | 29.43 | 29.43 | 29.95 | 27.55 | 9.87M |
| December 11, 2025 | 27.97 | 27.53 | 27.53 | 28.26 | 27.49 | 3.26M |
| December 10, 2025 | 28.81 | 27.96 | 27.96 | 28.81 | 27.69 | 5.22M |
| December 09, 2025 | 29.25 | 28.52 | 28.52 | 29.38 | 28.28 | 4.79M |
| December 08, 2025 | 28.5 | 29.15 | 29.15 | 29.48 | 28.4 | 7.03M |
| December 05, 2025 | 27.69 | 28.6 | 28.6 | 29.1 | 27.35 | 6.95M |
| December 04, 2025 | 25.95 | 27.87 | 27.87 | 28.28 | 25.95 | 6.57M |
| December 03, 2025 | 26.75 | 27.02 | 27.02 | 27.31 | 26.14 | 3.82M |
| December 02, 2025 | 26.93 | 26.75 | 26.75 | 27.15 | 26.34 | 3.3M |
| December 01, 2025 | 26.04 | 26.78 | 26.78 | 27.35 | 26.04 | 3.89M |
| November 28, 2025 | 25.95 | 26.49 | 26.49 | 26.49 | 25.73 | 2.9M |
| November 27, 2025 | 25.9 | 25.95 | 25.95 | 26.15 | 25.65 | 2.88M |
| November 26, 2025 | 26.09 | 25.71 | 25.71 | 26.46 | 25.62 | 2.8M |
| November 25, 2025 | 25.45 | 26.1 | 26.1 | 26.3 | 25.32 | 4.34M |
| November 24, 2025 | 25.35 | 25.37 | 25.37 | 25.65 | 25.22 | 3.43M |
| November 21, 2025 | 26.48 | 25.32 | 25.32 | 26.48 | 24.62 | 7.88M |
| November 20, 2025 | 27.09 | 26.59 | 26.59 | 27.61 | 26.3 | 5.73M |
| November 19, 2025 | 27.97 | 27.09 | 27.09 | 28.27 | 26.69 | 7.47M |
| November 18, 2025 | 28.5 | 27.99 | 27.99 | 28.54 | 27.6 | 6.71M |
| November 17, 2025 | 28.65 | 28.4 | 28.4 | 28.8 | 28.16 | 4.83M |
| November 14, 2025 | 29 | 28.68 | 28.68 | 29.19 | 28.6 | 5.54M |
| November 13, 2025 | 27.7 | 29.11 | 29.11 | 29.85 | 27.7 | 8.54M |
| November 12, 2025 | 28.69 | 29.03 | 29.03 | 29.6 | 28.58 | 11.71M |
| November 11, 2025 | 27.42 | 28.83 | 28.83 | 29.23 | 26.98 | 16.17M |
| November 10, 2025 | 27.6 | 26.97 | 26.97 | 27.64 | 26.49 | 7.51M |
| November 07, 2025 | 27.7 | 27.6 | 27.6 | 27.98 | 27.3 | 6.29M |
| November 06, 2025 | 28.04 | 27.69 | 27.69 | 28.44 | 27.45 | 8.86M |
| November 05, 2025 | 27.3 | 27.79 | 27.79 | 28.08 | 27.01 | 6.94M |
| November 04, 2025 | 27.69 | 27.72 | 27.72 | 28.14 | 27.33 | 7.72M |
| November 03, 2025 | 27.01 | 27.88 | 27.88 | 27.88 | 26.5 | 11.1M |
| October 31, 2025 | 27.25 | 27.06 | 27.06 | 27.39 | 26.81 | 7.95M |
| October 30, 2025 | 26.62 | 27.16 | 27.16 | 27.16 | 26.31 | 10.1M |
| October 29, 2025 | 26.56 | 26.78 | 26.78 | 26.85 | 26.09 | 9.06M |
| October 28, 2025 | 25.26 | 26.79 | 26.79 | 26.95 | 25 | 16.41M |
| October 27, 2025 | 25.99 | 25.63 | 25.63 | 26.13 | 25.29 | 6.83M |
| October 24, 2025 | 25.83 | 25.85 | 25.85 | 25.95 | 25.52 | 4.59M |
| October 23, 2025 | 25.94 | 25.97 | 25.97 | 26.2 | 25.55 | 4.74M |
| October 22, 2025 | 25.14 | 26.07 | 26.07 | 26.25 | 24.95 | 8.88M |
| October 21, 2025 | 25.05 | 25.14 | 25.14 | 25.24 | 24.83 | 3.53M |