36.54
+0.3(+0.83%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 37.93 | 36.24 | 36.24 | 38.1 | 36.13 | 13.52M |
| January 12, 2026 | 37.1 | 37.9 | 37.9 | 37.99 | 36.96 | 15.34M |
| January 09, 2026 | 36.5 | 37.1 | 37.1 | 37.14 | 36.5 | 11.13M |
| January 08, 2026 | 36.15 | 36.89 | 36.89 | 37.18 | 36.1 | 11.45M |
| January 07, 2026 | 36.48 | 36.55 | 36.55 | 36.95 | 36.13 | 12.79M |
| January 06, 2026 | 36.05 | 36.16 | 36.16 | 36.32 | 35.7 | 9.62M |
| January 05, 2026 | 34.9 | 35.98 | 35.98 | 35.98 | 34.9 | 11.34M |
| December 31, 2025 | 35.55 | 34.7 | 34.7 | 35.55 | 34.7 | 5.42M |
| December 30, 2025 | 35.15 | 35.27 | 35.27 | 35.63 | 35 | 6M |
| December 29, 2025 | 35.29 | 35.23 | 35.23 | 35.8 | 35.15 | 5.04M |
| December 26, 2025 | 36 | 35.52 | 35.52 | 36.2 | 35.38 | 9.26M |
| December 25, 2025 | 35.34 | 36.3 | 36.3 | 36.5 | 35.34 | 11.34M |
| December 24, 2025 | 34.72 | 35.26 | 35.26 | 35.46 | 34.71 | 6.47M |
| December 23, 2025 | 35.37 | 34.71 | 34.71 | 35.39 | 34.64 | 5.01M |
| December 22, 2025 | 34.7 | 35.38 | 35.38 | 35.47 | 34.7 | 6.1M |
| December 19, 2025 | 34.98 | 34.67 | 34.67 | 35.09 | 34.59 | 4.5M |
| December 18, 2025 | 34.55 | 34.73 | 34.73 | 35.35 | 34.51 | 5.69M |
| December 17, 2025 | 34.46 | 34.94 | 34.94 | 34.97 | 33.65 | 7.12M |
| December 16, 2025 | 34.88 | 34.68 | 34.68 | 35.4 | 34.36 | 6.11M |
| December 15, 2025 | 35.01 | 34.42 | 34.42 | 35.12 | 34.37 | 4.63M |
| December 12, 2025 | 34.53 | 35.22 | 35.22 | 35.57 | 34.45 | 6.4M |
| December 11, 2025 | 35.75 | 34.61 | 34.61 | 35.75 | 34.57 | 6.58M |
| December 10, 2025 | 35.38 | 35.76 | 35.76 | 35.87 | 35.21 | 5.58M |
| December 09, 2025 | 36.01 | 35.66 | 35.66 | 36.37 | 35.57 | 6.55M |
| December 08, 2025 | 36 | 36.23 | 36.23 | 36.62 | 35.87 | 7.56M |
| December 05, 2025 | 35.8 | 35.98 | 35.98 | 36.37 | 35.57 | 8.02M |
| December 04, 2025 | 34.51 | 36.2 | 36.2 | 37.28 | 34.4 | 12.13M |
| December 03, 2025 | 36.02 | 35.05 | 35.05 | 36.28 | 34.99 | 10.71M |
| December 02, 2025 | 36.49 | 36.68 | 36.68 | 37.86 | 36.11 | 18.54M |
| December 01, 2025 | 35.08 | 35.85 | 35.85 | 35.86 | 34.96 | 6.76M |
| November 28, 2025 | 34.51 | 35.08 | 35.08 | 35.1 | 34.36 | 4.44M |
| November 27, 2025 | 34.57 | 34.63 | 34.63 | 35.2 | 34.55 | 5.12M |
| November 26, 2025 | 34.52 | 34.53 | 34.53 | 34.94 | 34.45 | 4.37M |
| November 25, 2025 | 34.9 | 34.75 | 34.75 | 35.28 | 34.63 | 5.66M |
| November 24, 2025 | 33.79 | 34.61 | 34.61 | 34.79 | 33.58 | 6.79M |
| November 21, 2025 | 34.42 | 33.49 | 33.49 | 34.93 | 33.46 | 7.76M |
| November 20, 2025 | 35.65 | 35.05 | 35.05 | 35.92 | 34.91 | 5.23M |
| November 19, 2025 | 35.8 | 35.26 | 35.26 | 36.12 | 35.06 | 6.09M |
| November 18, 2025 | 35.51 | 36.01 | 36.01 | 36.46 | 35.27 | 8.24M |
| November 17, 2025 | 35.3 | 35.5 | 35.5 | 35.75 | 35.26 | 4.5M |
| November 14, 2025 | 35.64 | 35.27 | 35.27 | 36.07 | 35.26 | 6.39M |
| November 13, 2025 | 36.01 | 35.99 | 35.99 | 36.3 | 35.72 | 5.79M |
| November 12, 2025 | 36.87 | 35.81 | 35.81 | 36.87 | 35.65 | 7.63M |
| November 11, 2025 | 37.4 | 37.02 | 37.02 | 37.75 | 37 | 5.54M |
| November 10, 2025 | 36.9 | 37.35 | 37.35 | 37.48 | 36.78 | 5.34M |
| November 07, 2025 | 37 | 36.82 | 36.82 | 37.39 | 36.82 | 6.37M |
| November 06, 2025 | 37.83 | 37.59 | 37.59 | 38.19 | 37.5 | 6.52M |
| November 05, 2025 | 37 | 37.25 | 37.25 | 37.55 | 36.7 | 6.41M |
| November 04, 2025 | 37.99 | 37.5 | 37.5 | 38.37 | 37.3 | 6.24M |
| November 03, 2025 | 37.99 | 38.42 | 38.42 | 38.48 | 37.49 | 6.88M |
| October 31, 2025 | 37.99 | 38.32 | 38.32 | 38.72 | 37.77 | 6.82M |
| October 30, 2025 | 39.08 | 38.13 | 38.13 | 39.31 | 38.09 | 10.27M |
| October 29, 2025 | 39.01 | 39.08 | 39.08 | 39.31 | 38.53 | 9.23M |
| October 28, 2025 | 39.3 | 39 | 39 | 39.8 | 38.9 | 9.33M |
| October 27, 2025 | 39.99 | 39.48 | 39.48 | 40.04 | 39.08 | 11.95M |
| October 24, 2025 | 39 | 39.49 | 39.49 | 39.67 | 39 | 11.9M |
| October 23, 2025 | 39.69 | 38.89 | 38.89 | 39.71 | 38.5 | 10.8M |
| October 22, 2025 | 39.84 | 39.94 | 39.94 | 40.21 | 39.35 | 12.68M |
| October 21, 2025 | 38.5 | 40.65 | 40.65 | 41.55 | 38.3 | 24M |
| October 20, 2025 | 38 | 38.02 | 38.02 | 38.52 | 37.66 | 8.79M |