34.65
-1.27(-3.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 36 | 34.65 | 34.65 | 38 | 34.47 | 200.7M |
| January 13, 2026 | 38.76 | 35.92 | 35.92 | 39.59 | 34.01 | 215.85M |
| January 12, 2026 | 39 | 38.89 | 38.89 | 44.66 | 37.01 | 263.68M |
| January 09, 2026 | 33.9 | 37.43 | 37.43 | 37.43 | 31.95 | 250.4M |
| January 08, 2026 | 25.58 | 31.19 | 31.19 | 31.19 | 25.32 | 227.55M |
| January 07, 2026 | 25.01 | 25.99 | 25.99 | 26.87 | 24.27 | 150.64M |
| January 06, 2026 | 25.45 | 25.83 | 25.83 | 25.96 | 24.58 | 145.46M |
| January 05, 2026 | 27.4 | 26.07 | 26.07 | 27.47 | 25.4 | 207.4M |
| December 31, 2025 | 24.22 | 27.56 | 27.56 | 28.2 | 24.08 | 235.48M |
| December 30, 2025 | 24.43 | 23.81 | 23.81 | 26.1 | 23.7 | 184.4M |
| December 29, 2025 | 23.79 | 24.97 | 24.97 | 25.43 | 23.5 | 160.28M |
| December 26, 2025 | 24.5 | 24.3 | 24.3 | 25.3 | 24.01 | 161.51M |
| December 25, 2025 | 23.06 | 24.62 | 24.62 | 24.82 | 23.06 | 170.13M |
| December 24, 2025 | 22.68 | 23.31 | 23.31 | 23.65 | 22.42 | 114.52M |
| December 23, 2025 | 23.8 | 23.05 | 23.05 | 23.99 | 22.72 | 120.64M |
| December 22, 2025 | 24.89 | 23.96 | 23.96 | 25.06 | 23.73 | 121.07M |
| December 19, 2025 | 25.3 | 24.76 | 24.76 | 26.76 | 24.42 | 153.15M |
| December 18, 2025 | 24.36 | 24.87 | 24.87 | 26.08 | 23.86 | 180.15M |
| December 17, 2025 | 23.55 | 24.26 | 24.26 | 25.38 | 23.55 | 161.38M |
| December 16, 2025 | 24.91 | 24.05 | 24.05 | 25.35 | 24.05 | 155.81M |
| December 15, 2025 | 25.89 | 24.82 | 24.82 | 26.49 | 24.81 | 174.51M |
| December 12, 2025 | 25.65 | 26.32 | 26.32 | 28.3 | 25.39 | 208.61M |
| December 11, 2025 | 26.54 | 25.5 | 25.5 | 26.68 | 25.2 | 155.79M |
| December 10, 2025 | 25.82 | 25.92 | 25.92 | 27.51 | 25.63 | 195.23M |
| December 09, 2025 | 23.26 | 26.28 | 26.28 | 27.28 | 23.26 | 237.53M |
| December 08, 2025 | 24.71 | 23.59 | 23.59 | 25.5 | 23 | 264.4M |
| December 05, 2025 | 21.27 | 23.88 | 23.88 | 25.15 | 21.27 | 252.91M |
| December 04, 2025 | 18 | 20.96 | 20.96 | 21.97 | 18 | 205.2M |
| December 03, 2025 | 20.93 | 19.94 | 19.94 | 21.6 | 19.48 | 213.2M |
| December 02, 2025 | 20.48 | 22.03 | 22.03 | 22.89 | 19.7 | 250.19M |
| December 01, 2025 | 20.65 | 21 | 21 | 22.22 | 20.01 | 261.58M |
| November 28, 2025 | 18 | 19.07 | 19.07 | 19.07 | 17.35 | 142.92M |
| November 27, 2025 | 15.6 | 15.89 | 15.89 | 16.36 | 15.18 | 126.23M |
| November 26, 2025 | 15.51 | 16.25 | 16.25 | 17.22 | 15.09 | 173.53M |
| November 25, 2025 | 14.5 | 14.71 | 14.71 | 15.36 | 14.21 | 96.56M |
| November 24, 2025 | 13.81 | 14.4 | 14.4 | 14.77 | 13.68 | 89.41M |
| November 21, 2025 | 13.8 | 13.48 | 13.48 | 14.18 | 13.47 | 54.93M |
| November 20, 2025 | 14 | 14.02 | 14.02 | 14.38 | 13.65 | 60.92M |
| November 19, 2025 | 13.91 | 13.6 | 13.6 | 14.02 | 13.5 | 44.68M |
| November 18, 2025 | 14.23 | 14.03 | 14.03 | 14.44 | 13.85 | 66.55M |
| November 17, 2025 | 13.78 | 14.32 | 14.32 | 14.59 | 13.58 | 85.23M |
| November 14, 2025 | 13.88 | 13.62 | 13.62 | 14.08 | 13.54 | 76.79M |
| November 13, 2025 | 14.39 | 14.22 | 14.22 | 14.81 | 14.2 | 90.44M |
| November 12, 2025 | 14.1 | 14.82 | 14.82 | 14.98 | 14.07 | 113.87M |
| November 11, 2025 | 14.42 | 14.55 | 14.55 | 15.15 | 14.11 | 110.12M |
| November 10, 2025 | 15.9 | 14.22 | 14.22 | 15.91 | 14.18 | 164.09M |
| November 07, 2025 | 12.13 | 14.56 | 14.56 | 14.56 | 12 | 123.35M |
| November 06, 2025 | 12.1 | 12.13 | 12.13 | 12.26 | 12.04 | 13.49M |
| November 05, 2025 | 11.82 | 12.1 | 12.1 | 12.25 | 11.78 | 15.32M |
| November 04, 2025 | 12.01 | 12 | 12 | 12.08 | 11.85 | 13.27M |
| November 03, 2025 | 11.91 | 12.1 | 12.1 | 12.13 | 11.79 | 14.98M |
| October 31, 2025 | 12.07 | 11.96 | 11.96 | 12.17 | 11.96 | 16.29M |
| October 30, 2025 | 12.23 | 12.08 | 12.08 | 12.35 | 12.08 | 18.06M |
| October 29, 2025 | 12.28 | 12.3 | 12.3 | 12.45 | 12.18 | 20.8M |
| October 28, 2025 | 12.1 | 12.38 | 12.38 | 12.53 | 12 | 32.47M |
| October 27, 2025 | 12 | 12.19 | 12.19 | 12.34 | 11.92 | 28.96M |
| October 24, 2025 | 12 | 11.94 | 11.94 | 12.2 | 11.88 | 33.71M |
| October 23, 2025 | 11.63 | 11.56 | 11.56 | 11.68 | 11.34 | 14.18M |
| October 22, 2025 | 11.54 | 11.6 | 11.6 | 11.68 | 11.47 | 11.81M |
| October 21, 2025 | 11.45 | 11.62 | 11.62 | 11.67 | 11.37 | 14.61M |