31.58
+0.03(+0.10%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.71 | 31.58 | 31.58 | 33 | 31.3 | 10.6M |
| January 13, 2026 | 32.5 | 31.55 | 31.55 | 32.5 | 31.35 | 8.18M |
| January 12, 2026 | 31.31 | 32.45 | 32.45 | 32.47 | 31.1 | 10.99M |
| January 09, 2026 | 30.91 | 31.07 | 31.07 | 31.91 | 30.88 | 10.64M |
| January 08, 2026 | 31.84 | 31.44 | 31.44 | 34.36 | 31.37 | 18.61M |
| January 07, 2026 | 29.9 | 30.17 | 30.17 | 30.99 | 29.7 | 8.95M |
| January 06, 2026 | 29.08 | 29.21 | 29.21 | 29.27 | 28.95 | 3.77M |
| January 05, 2026 | 29.07 | 29.23 | 29.23 | 29.29 | 28.89 | 3.77M |
| December 31, 2025 | 29.08 | 29.04 | 29.04 | 29.19 | 28.82 | 2.55M |
| December 30, 2025 | 28.72 | 29.07 | 29.07 | 29.3 | 28.52 | 4.92M |
| December 29, 2025 | 28.34 | 28.79 | 28.79 | 28.94 | 28.2 | 4.4M |
| December 26, 2025 | 28.5 | 28.48 | 28.48 | 28.93 | 28.23 | 3.43M |
| December 25, 2025 | 28.16 | 28.53 | 28.53 | 28.63 | 28.15 | 3.25M |
| December 24, 2025 | 27.97 | 28.35 | 28.35 | 28.5 | 27.95 | 2.39M |
| December 23, 2025 | 28.5 | 28.13 | 28.13 | 28.5 | 28.05 | 2.2M |
| December 22, 2025 | 28.04 | 28.15 | 28.15 | 28.28 | 27.98 | 2.28M |
| December 19, 2025 | 27.9 | 28.04 | 28.04 | 28.12 | 27.81 | 1.57M |
| December 18, 2025 | 27.61 | 27.94 | 27.94 | 28.28 | 27.61 | 1.66M |
| December 17, 2025 | 27.53 | 27.82 | 27.82 | 27.85 | 27.43 | 1.57M |
| December 16, 2025 | 27.97 | 27.63 | 27.63 | 27.98 | 27.41 | 2.82M |
| December 15, 2025 | 28.16 | 28.02 | 28.02 | 28.39 | 27.77 | 2.71M |
| December 12, 2025 | 28.34 | 28.21 | 28.21 | 28.6 | 28 | 3.82M |
| December 11, 2025 | 28.97 | 28.33 | 28.33 | 28.98 | 28.31 | 2.66M |
| December 10, 2025 | 29.36 | 28.9 | 28.9 | 29.48 | 28.74 | 3.17M |
| December 09, 2025 | 28.72 | 28.93 | 28.93 | 29.12 | 28.61 | 2.88M |
| December 08, 2025 | 28.88 | 28.96 | 28.96 | 29.3 | 28.65 | 4.31M |
| December 05, 2025 | 28.25 | 28.64 | 28.64 | 28.73 | 27.7 | 3.51M |
| December 04, 2025 | 28.11 | 28.4 | 28.4 | 28.88 | 28.11 | 3.33M |
| December 03, 2025 | 28.35 | 28.48 | 28.48 | 28.9 | 27.95 | 3.2M |
| December 02, 2025 | 28.77 | 28.42 | 28.42 | 28.94 | 28.34 | 1.92M |
| December 01, 2025 | 28.6 | 28.95 | 28.95 | 28.96 | 28.52 | 2.1M |
| November 28, 2025 | 28.11 | 28.65 | 28.65 | 28.78 | 28.04 | 2.79M |
| November 27, 2025 | 28.11 | 28.1 | 28.1 | 28.64 | 28 | 1.83M |
| November 26, 2025 | 28.64 | 28.09 | 28.09 | 28.72 | 28.06 | 2.87M |
| November 25, 2025 | 28.89 | 28.6 | 28.6 | 29.12 | 28.49 | 3.51M |
| November 24, 2025 | 28.5 | 28.86 | 28.86 | 29.21 | 28.15 | 3.93M |
| November 21, 2025 | 29.01 | 28.4 | 28.4 | 29.23 | 28.4 | 4.1M |
| November 20, 2025 | 29.8 | 29.29 | 29.29 | 30.1 | 29.2 | 4.93M |
| November 19, 2025 | 29.17 | 30.1 | 30.1 | 30.3 | 28.85 | 7.69M |
| November 18, 2025 | 29.59 | 29.21 | 29.21 | 29.59 | 28.91 | 2.93M |
| November 17, 2025 | 29.03 | 29.47 | 29.47 | 29.75 | 29.03 | 4.31M |
| November 14, 2025 | 29.09 | 28.92 | 28.92 | 29.28 | 28.78 | 2.84M |
| November 13, 2025 | 29.3 | 29.15 | 29.15 | 29.35 | 29.02 | 2.67M |
| November 12, 2025 | 29.98 | 29.29 | 29.29 | 29.98 | 28.88 | 4.55M |
| November 11, 2025 | 30.57 | 29.93 | 29.93 | 30.6 | 29.9 | 4.09M |
| November 10, 2025 | 29.77 | 30.7 | 30.7 | 30.99 | 29.73 | 5.76M |
| November 07, 2025 | 30.11 | 30 | 30 | 30.5 | 29.92 | 4M |
| November 06, 2025 | 30.4 | 30.08 | 30.08 | 30.6 | 29.75 | 5.29M |
| November 05, 2025 | 30.59 | 30.45 | 30.45 | 31.08 | 30.3 | 6.78M |
| November 04, 2025 | 30.75 | 31.17 | 31.17 | 32 | 30.58 | 9.16M |
| November 03, 2025 | 31.4 | 30.86 | 30.86 | 31.74 | 30.67 | 7.95M |
| October 31, 2025 | 31.12 | 31.6 | 31.6 | 32.29 | 30.67 | 9.96M |
| October 30, 2025 | 30.62 | 31.37 | 31.37 | 32.3 | 30.59 | 12.56M |
| October 29, 2025 | 29.75 | 31.14 | 31.14 | 32.78 | 29.75 | 14.32M |
| October 28, 2025 | 30.19 | 30.17 | 30.17 | 30.2 | 29.77 | 4.48M |
| October 27, 2025 | 30 | 30.24 | 30.24 | 30.29 | 29.72 | 5.61M |
| October 24, 2025 | 29.75 | 29.84 | 29.84 | 30.15 | 29.19 | 6.01M |
| October 23, 2025 | 28.77 | 29.29 | 29.29 | 29.8 | 28.66 | 5.7M |
| October 22, 2025 | 28.2 | 29.22 | 29.22 | 29.98 | 27.94 | 6.06M |
| October 21, 2025 | 28.2 | 28.36 | 28.36 | 28.58 | 27.82 | 2.27M |