30.26
-0.9(-2.89%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.2 | 30.26 | 30.26 | 32.5 | 30 | 49.36M |
| January 13, 2026 | 32.7 | 31.16 | 31.16 | 32.77 | 30.7 | 51.53M |
| January 12, 2026 | 30.98 | 33.41 | 33.41 | 35.9 | 30.07 | 66.63M |
| January 09, 2026 | 29 | 30.65 | 30.65 | 31.1 | 28.5 | 61.3M |
| January 08, 2026 | 28.35 | 29.11 | 29.11 | 29.5 | 27.48 | 57.53M |
| January 07, 2026 | 27.2 | 29.2 | 29.2 | 29.99 | 26.33 | 65.57M |
| January 06, 2026 | 26.5 | 27.67 | 27.67 | 28.15 | 26.31 | 50.42M |
| January 05, 2026 | 28.45 | 26.91 | 26.91 | 28.46 | 26.53 | 57.4M |
| December 31, 2025 | 27.56 | 28.43 | 28.43 | 28.5 | 27 | 48.63M |
| December 30, 2025 | 25.6 | 27.78 | 27.78 | 28.86 | 25.45 | 60.54M |
| December 29, 2025 | 25.05 | 25.63 | 25.63 | 25.95 | 24.6 | 29.31M |
| December 26, 2025 | 25.7 | 25.55 | 25.55 | 26.3 | 25.26 | 36.56M |
| December 25, 2025 | 24.59 | 25.58 | 25.58 | 25.88 | 24.38 | 39.66M |
| December 24, 2025 | 23.03 | 24.64 | 24.64 | 24.87 | 22.88 | 37.84M |
| December 23, 2025 | 23.97 | 23.08 | 23.08 | 23.97 | 23 | 22.48M |
| December 22, 2025 | 23.99 | 24.06 | 24.06 | 24.43 | 23.63 | 25.04M |
| December 19, 2025 | 23.48 | 23.78 | 23.78 | 24.49 | 23.38 | 28.49M |
| December 18, 2025 | 21.83 | 23.43 | 23.43 | 23.65 | 21.7 | 35.4M |
| December 17, 2025 | 22.28 | 22.05 | 22.05 | 22.61 | 21.31 | 18.75M |
| December 16, 2025 | 22.96 | 22.26 | 22.26 | 23.11 | 21.95 | 20.61M |
| December 15, 2025 | 22.86 | 22.94 | 22.94 | 23.49 | 22.6 | 16.71M |
| December 12, 2025 | 23.04 | 23.07 | 23.07 | 23.68 | 22.99 | 17.36M |
| December 11, 2025 | 23.37 | 23.27 | 23.27 | 23.73 | 23.13 | 19.54M |
| December 10, 2025 | 23.28 | 23.05 | 23.05 | 23.63 | 22.91 | 15.32M |
| December 09, 2025 | 23.18 | 23.47 | 23.47 | 23.75 | 22.96 | 20.5M |
| December 08, 2025 | 23.8 | 23.38 | 23.38 | 24.05 | 23.33 | 26.87M |
| December 05, 2025 | 22.19 | 23.6 | 23.6 | 23.76 | 22.14 | 26.67M |
| December 04, 2025 | 22.19 | 22.4 | 22.4 | 22.59 | 21.93 | 12.34M |
| December 03, 2025 | 22.86 | 22.21 | 22.21 | 22.87 | 22.06 | 14.72M |
| December 02, 2025 | 23.03 | 22.88 | 22.88 | 23.21 | 22.83 | 9.4M |
| December 01, 2025 | 23.02 | 23.3 | 23.3 | 23.5 | 22.8 | 18.68M |
| November 28, 2025 | 22.16 | 23.07 | 23.07 | 23.22 | 22.16 | 18.56M |
| November 27, 2025 | 22.18 | 22.16 | 22.16 | 22.57 | 21.95 | 8.55M |
| November 26, 2025 | 22.71 | 22.24 | 22.24 | 22.84 | 22.13 | 11.18M |
| November 25, 2025 | 22.69 | 22.79 | 22.79 | 23.28 | 22.42 | 17.86M |
| November 24, 2025 | 21.31 | 22.7 | 22.7 | 22.92 | 21.23 | 25.87M |
| November 21, 2025 | 21.74 | 21.2 | 21.2 | 22.18 | 21 | 15.29M |
| November 20, 2025 | 22.66 | 21.96 | 21.96 | 22.94 | 21.86 | 19.05M |
| November 19, 2025 | 22.5 | 22.66 | 22.66 | 23.14 | 22.16 | 17.87M |
| November 18, 2025 | 22.5 | 22.55 | 22.55 | 22.81 | 22.12 | 10.46M |
| November 17, 2025 | 22.5 | 22.55 | 22.55 | 22.79 | 22.25 | 10.67M |
| November 14, 2025 | 22.25 | 22.36 | 22.36 | 23.09 | 22.25 | 12.25M |
| November 13, 2025 | 22.52 | 22.98 | 22.98 | 23.37 | 22.31 | 19.83M |
| November 12, 2025 | 22.28 | 22.48 | 22.48 | 22.65 | 22.09 | 10.21M |
| November 11, 2025 | 22.6 | 22.28 | 22.28 | 22.75 | 22.15 | 7.51M |
| November 10, 2025 | 22.62 | 22.57 | 22.57 | 23.13 | 22.3 | 10.16M |
| November 07, 2025 | 22.25 | 22.6 | 22.6 | 22.87 | 22.04 | 11.08M |
| November 06, 2025 | 22.45 | 22.3 | 22.3 | 22.68 | 22.08 | 7.9M |
| November 05, 2025 | 22.01 | 22.23 | 22.23 | 22.5 | 22 | 6.77M |
| November 04, 2025 | 23.07 | 22.42 | 22.42 | 23.23 | 22.22 | 10.09M |
| November 03, 2025 | 23.01 | 23.15 | 23.15 | 23.37 | 22.45 | 10.37M |
| October 31, 2025 | 23.11 | 23.04 | 23.04 | 23.45 | 22.88 | 8.46M |
| October 30, 2025 | 23.67 | 23.05 | 23.05 | 23.75 | 22.87 | 12.15M |
| October 29, 2025 | 23.75 | 23.68 | 23.68 | 23.85 | 23.45 | 7.87M |
| October 28, 2025 | 23.95 | 23.79 | 23.79 | 24.36 | 23.75 | 11.5M |
| October 27, 2025 | 23.3 | 24.1 | 24.1 | 24.19 | 23.04 | 16.67M |
| October 24, 2025 | 22.8 | 22.94 | 22.94 | 23.48 | 22.77 | 9.37M |
| October 23, 2025 | 22.55 | 22.65 | 22.65 | 22.9 | 22.02 | 6.21M |
| October 22, 2025 | 22.73 | 22.69 | 22.69 | 23.12 | 22.6 | 8.29M |
| October 21, 2025 | 22.84 | 22.82 | 22.82 | 23.32 | 21.8 | 16.35M |