30.07
+1.27(+4.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.84 | 30.07 | 30.07 | 31.11 | 28.62 | 63.47M |
| January 13, 2026 | 29.5 | 28.8 | 28.8 | 29.55 | 28.41 | 40.24M |
| January 12, 2026 | 27.9 | 29.4 | 29.4 | 29.48 | 27.81 | 46.78M |
| January 09, 2026 | 26.93 | 27.67 | 27.67 | 27.79 | 26.83 | 29.23M |
| January 08, 2026 | 26.89 | 26.9 | 26.9 | 27.24 | 26.79 | 16.06M |
| January 07, 2026 | 27.5 | 27.08 | 27.08 | 27.67 | 26.91 | 29.27M |
| January 06, 2026 | 26.56 | 27.88 | 27.88 | 27.99 | 26.45 | 42.26M |
| January 05, 2026 | 27.73 | 26.67 | 26.67 | 27.75 | 26.11 | 36.67M |
| December 31, 2025 | 26.93 | 27.73 | 27.73 | 28.1 | 26.65 | 44.2M |
| December 30, 2025 | 27.3 | 26.95 | 26.95 | 27.99 | 26.78 | 52.78M |
| December 29, 2025 | 25.93 | 27.07 | 27.07 | 27.39 | 25.54 | 46.51M |
| December 26, 2025 | 25.81 | 25.93 | 25.93 | 26.3 | 25.78 | 19.63M |
| December 25, 2025 | 25.96 | 26.09 | 26.09 | 26.45 | 25.58 | 29.55M |
| December 24, 2025 | 24.31 | 25.45 | 25.45 | 25.74 | 24.31 | 23.64M |
| December 23, 2025 | 25.1 | 24.47 | 24.47 | 25.18 | 24.39 | 14.01M |
| December 22, 2025 | 24.91 | 25.28 | 25.28 | 25.76 | 24.86 | 17.35M |
| December 19, 2025 | 24.69 | 24.81 | 24.81 | 25.17 | 24.58 | 11.3M |
| December 18, 2025 | 24.72 | 24.69 | 24.69 | 25.08 | 24.63 | 9.91M |
| December 17, 2025 | 24.5 | 24.86 | 24.86 | 25.05 | 23.98 | 15.26M |
| December 16, 2025 | 23.96 | 24.71 | 24.71 | 25.14 | 23.57 | 18.78M |
| December 15, 2025 | 24.29 | 24.04 | 24.04 | 24.61 | 24.03 | 6.44M |
| December 12, 2025 | 24.23 | 24.32 | 24.32 | 24.53 | 24.16 | 6.22M |
| December 11, 2025 | 24.91 | 24.21 | 24.21 | 24.91 | 24.2 | 6.52M |
| December 10, 2025 | 24.5 | 24.85 | 24.85 | 24.95 | 24.36 | 6.77M |
| December 09, 2025 | 25.02 | 24.65 | 24.65 | 25.15 | 24.62 | 7.21M |
| December 08, 2025 | 24.75 | 25.2 | 25.2 | 25.4 | 24.68 | 13.2M |
| December 05, 2025 | 24.37 | 24.75 | 24.75 | 24.9 | 24.08 | 11.61M |
| December 04, 2025 | 24.3 | 24.3 | 24.3 | 24.56 | 24.03 | 6.66M |
| December 03, 2025 | 24.97 | 24.36 | 24.36 | 25.04 | 24.32 | 7.09M |
| December 02, 2025 | 25.33 | 24.9 | 24.9 | 25.36 | 24.89 | 6.13M |
| December 01, 2025 | 25.42 | 25.35 | 25.35 | 25.6 | 25.33 | 7.06M |
| November 28, 2025 | 25.38 | 25.52 | 25.52 | 25.63 | 25.23 | 5.78M |
| November 27, 2025 | 25.6 | 25.43 | 25.43 | 25.85 | 25.39 | 5.97M |
| November 26, 2025 | 25.68 | 25.62 | 25.62 | 26.1 | 25.55 | 7.64M |
| November 25, 2025 | 25.57 | 25.77 | 25.77 | 26.13 | 25.43 | 11.36M |
| November 24, 2025 | 24.45 | 25.38 | 25.38 | 25.72 | 24.2 | 14.65M |
| November 21, 2025 | 25.18 | 24.26 | 24.26 | 25.28 | 24.09 | 12M |
| November 20, 2025 | 25.68 | 25.22 | 25.22 | 25.82 | 25.2 | 6.56M |
| November 19, 2025 | 25.87 | 25.52 | 25.52 | 26.08 | 25.44 | 7.3M |
| November 18, 2025 | 25.82 | 25.87 | 25.87 | 26.08 | 25.62 | 7.87M |
| November 17, 2025 | 25.79 | 25.95 | 25.95 | 26.09 | 25.79 | 5.76M |
| November 14, 2025 | 26.93 | 25.8 | 25.8 | 26.93 | 25.8 | 6.24M |
| November 13, 2025 | 25.97 | 26.29 | 26.29 | 26.35 | 25.78 | 7.52M |
| November 12, 2025 | 26.34 | 25.89 | 25.89 | 26.49 | 25.85 | 10.43M |
| November 11, 2025 | 26.75 | 26.38 | 26.38 | 26.8 | 26.32 | 7.15M |
| November 10, 2025 | 26.69 | 26.77 | 26.77 | 26.87 | 26.48 | 6.38M |
| November 07, 2025 | 26.93 | 26.56 | 26.56 | 26.94 | 26.56 | 8.04M |
| November 06, 2025 | 27.08 | 26.93 | 26.93 | 27.16 | 26.8 | 7.56M |
| November 05, 2025 | 26.9 | 27.02 | 27.02 | 27.22 | 26.58 | 9.76M |
| November 04, 2025 | 27.49 | 27.33 | 27.33 | 27.95 | 27.11 | 11.82M |
| November 03, 2025 | 27.66 | 27.95 | 27.95 | 28 | 27.46 | 13.57M |
| October 31, 2025 | 27.49 | 27.73 | 27.73 | 27.97 | 27.36 | 13.74M |
| October 30, 2025 | 26.61 | 27.5 | 27.5 | 27.96 | 26.61 | 13.39M |
| October 29, 2025 | 27.8 | 27.93 | 27.93 | 28.01 | 27.41 | 15.45M |
| October 28, 2025 | 27.78 | 27.79 | 27.79 | 28.25 | 27.5 | 22.87M |
| October 27, 2025 | 26.81 | 27.38 | 27.38 | 27.57 | 26.79 | 12.35M |
| October 24, 2025 | 26.61 | 26.75 | 26.75 | 26.92 | 26.55 | 7.2M |
| October 23, 2025 | 26.64 | 26.59 | 26.59 | 26.7 | 26 | 7.17M |
| October 22, 2025 | 26.73 | 26.78 | 26.78 | 26.99 | 26.51 | 6.26M |
| October 21, 2025 | 26.23 | 26.75 | 26.75 | 26.94 | 26.2 | 9.64M |