31.07
-0.19(-0.61%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.6 | 31.07 | 31.07 | 31.93 | 30.65 | 10.97M |
| January 13, 2026 | 31.1 | 31.26 | 31.26 | 32.11 | 31.03 | 9.81M |
| January 12, 2026 | 31.33 | 30.85 | 30.85 | 31.55 | 30.5 | 8.36M |
| January 09, 2026 | 30.53 | 31.2 | 31.2 | 31.24 | 30.45 | 7.07M |
| January 08, 2026 | 30.54 | 30.46 | 30.46 | 30.83 | 30.31 | 5.05M |
| January 07, 2026 | 30.28 | 30.58 | 30.58 | 30.89 | 30.08 | 6.51M |
| January 06, 2026 | 30.21 | 30.3 | 30.3 | 30.84 | 29.93 | 7.94M |
| January 05, 2026 | 28.52 | 30.09 | 30.09 | 30.3 | 28.42 | 12.95M |
| December 31, 2025 | 28.19 | 28.35 | 28.35 | 28.64 | 28.11 | 4.47M |
| December 30, 2025 | 28.23 | 28.2 | 28.2 | 28.55 | 28.11 | 4.62M |
| December 29, 2025 | 29.23 | 28.23 | 28.23 | 29.27 | 28.18 | 8.14M |
| December 26, 2025 | 29.7 | 29.23 | 29.23 | 29.72 | 29.06 | 4.45M |
| December 25, 2025 | 29.48 | 29.68 | 29.68 | 29.8 | 29.18 | 3.53M |
| December 24, 2025 | 29.26 | 29.47 | 29.47 | 29.72 | 29.15 | 5.65M |
| December 23, 2025 | 29.19 | 29.4 | 29.4 | 29.46 | 28.64 | 5.61M |
| December 22, 2025 | 29.24 | 29.2 | 29.2 | 29.62 | 28.98 | 4.57M |
| December 19, 2025 | 28.79 | 29.11 | 29.11 | 29.59 | 28.79 | 3.45M |
| December 18, 2025 | 28.92 | 28.79 | 28.79 | 29.23 | 28.72 | 3.1M |
| December 17, 2025 | 28.88 | 29.02 | 29.02 | 29.18 | 28.42 | 4.12M |
| December 16, 2025 | 29.55 | 28.88 | 28.88 | 29.61 | 28.71 | 4.61M |
| December 15, 2025 | 29.7 | 29.61 | 29.61 | 30.42 | 29.07 | 4.69M |
| December 12, 2025 | 29.81 | 29.99 | 29.99 | 30.05 | 29.66 | 5.99M |
| December 11, 2025 | 30.25 | 29.71 | 29.71 | 30.45 | 29.65 | 4.75M |
| December 10, 2025 | 30.09 | 30.11 | 30.11 | 30.35 | 29.88 | 2.75M |
| December 09, 2025 | 30.36 | 30.08 | 30.08 | 30.58 | 30.01 | 2.66M |
| December 08, 2025 | 30.41 | 30.36 | 30.36 | 30.87 | 30.07 | 3.87M |
| December 05, 2025 | 30.8 | 30.34 | 30.34 | 30.81 | 29.59 | 6.79M |
| December 04, 2025 | 31.07 | 30.8 | 30.8 | 31.08 | 30.49 | 3.27M |
| December 03, 2025 | 30.93 | 30.76 | 30.76 | 31.23 | 30.45 | 2.67M |
| December 02, 2025 | 31.45 | 30.93 | 30.93 | 31.64 | 30.89 | 2.65M |
| December 01, 2025 | 31.45 | 31.54 | 31.54 | 31.63 | 31.03 | 3.62M |
| November 28, 2025 | 31.07 | 31.49 | 31.49 | 31.63 | 30.85 | 3.44M |
| November 27, 2025 | 31.2 | 30.97 | 30.97 | 31.49 | 30.94 | 3.49M |
| November 26, 2025 | 31.21 | 31.29 | 31.29 | 32 | 31.04 | 4.36M |
| November 25, 2025 | 30.92 | 31.1 | 31.1 | 31.55 | 30.66 | 4.54M |
| November 24, 2025 | 30.34 | 30.7 | 30.7 | 30.93 | 30.1 | 6.11M |
| November 21, 2025 | 31.36 | 30 | 30 | 31.86 | 29.93 | 7.05M |
| November 20, 2025 | 31.73 | 31.58 | 31.58 | 32 | 31.4 | 2.81M |
| November 19, 2025 | 31.74 | 31.57 | 31.57 | 32.57 | 31.38 | 5.47M |
| November 18, 2025 | 32.62 | 31.77 | 31.77 | 32.84 | 31.54 | 7.79M |
| November 17, 2025 | 33.2 | 32.83 | 32.83 | 33.46 | 32.39 | 6.38M |
| November 14, 2025 | 32.68 | 33.65 | 33.65 | 33.85 | 32.5 | 9.63M |
| November 13, 2025 | 32.58 | 32.66 | 32.66 | 32.99 | 32.19 | 4.61M |
| November 12, 2025 | 32.4 | 32.5 | 32.5 | 33.09 | 32.06 | 6.51M |
| November 11, 2025 | 32.2 | 32.38 | 32.38 | 32.49 | 31.91 | 4.55M |
| November 10, 2025 | 32.65 | 32.24 | 32.24 | 32.9 | 31.8 | 8.94M |
| November 07, 2025 | 33.2 | 32.59 | 32.59 | 33.2 | 32.59 | 4.69M |
| November 06, 2025 | 32.99 | 33.2 | 33.2 | 33.3 | 32.57 | 5.91M |
| November 05, 2025 | 33.58 | 33.13 | 33.13 | 33.69 | 32.91 | 7.75M |
| November 04, 2025 | 34.96 | 34.06 | 34.06 | 34.96 | 33.74 | 8.15M |
| November 03, 2025 | 34.5 | 35.1 | 35.1 | 35.5 | 33.16 | 15.56M |
| October 31, 2025 | 33.78 | 33.96 | 33.96 | 34.62 | 33.51 | 12.05M |
| October 30, 2025 | 34.48 | 33.7 | 33.7 | 34.67 | 33.45 | 10.35M |
| October 29, 2025 | 35 | 34.62 | 34.62 | 35.49 | 34.37 | 10.88M |
| October 28, 2025 | 32.98 | 35.3 | 35.3 | 35.84 | 32.9 | 22.18M |
| October 27, 2025 | 33.07 | 33.08 | 33.08 | 33.3 | 32.24 | 16.11M |
| October 24, 2025 | 33.08 | 32.91 | 32.91 | 35.43 | 32.91 | 23.5M |
| October 23, 2025 | 31.55 | 31.73 | 31.73 | 31.83 | 30.88 | 6.82M |
| October 22, 2025 | 32.6 | 31.63 | 31.63 | 33.31 | 31.4 | 10.07M |
| October 21, 2025 | 32.76 | 32.67 | 32.67 | 32.89 | 32.15 | 11.53M |