38.66
+1.64(+4.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 36.67 | 38.66 | 38.66 | 42.5 | 35.15 | 243.96M |
| January 13, 2026 | 38.69 | 37.02 | 37.02 | 41.74 | 36.9 | 277.77M |
| January 12, 2026 | 30.96 | 34.98 | 34.98 | 34.98 | 30 | 142.84M |
| January 09, 2026 | 26.51 | 29.15 | 29.15 | 29.28 | 26.5 | 128.52M |
| January 08, 2026 | 25.66 | 26.87 | 26.87 | 27.47 | 25.26 | 82.83M |
| January 07, 2026 | 25.55 | 25.62 | 25.62 | 26.28 | 25.32 | 43.86M |
| January 06, 2026 | 25.4 | 25.75 | 25.75 | 25.86 | 25.26 | 51.02M |
| January 05, 2026 | 24.86 | 25.79 | 25.79 | 26.34 | 24.62 | 74.77M |
| December 31, 2025 | 24 | 25.12 | 25.12 | 25.74 | 24 | 70.37M |
| December 30, 2025 | 23.84 | 23.96 | 23.96 | 24.42 | 23.81 | 33.19M |
| December 29, 2025 | 23.81 | 23.6 | 23.6 | 24 | 23.56 | 19.92M |
| December 26, 2025 | 24.16 | 23.97 | 23.97 | 24.22 | 23.78 | 19.51M |
| December 25, 2025 | 23.87 | 24.16 | 24.16 | 24.28 | 23.84 | 21.4M |
| December 24, 2025 | 23.24 | 23.79 | 23.79 | 23.93 | 23.21 | 20.18M |
| December 23, 2025 | 23.6 | 23.36 | 23.36 | 23.78 | 23.1 | 16.88M |
| December 22, 2025 | 23.65 | 23.71 | 23.71 | 23.86 | 23.63 | 16.78M |
| December 19, 2025 | 23.58 | 23.83 | 23.83 | 24.09 | 23.31 | 23.3M |
| December 18, 2025 | 23.26 | 23.57 | 23.57 | 23.86 | 23.25 | 20.42M |
| December 17, 2025 | 22.91 | 23.55 | 23.55 | 23.62 | 22.91 | 21.67M |
| December 16, 2025 | 23.5 | 22.91 | 22.91 | 23.76 | 22.85 | 24.05M |
| December 15, 2025 | 24.17 | 23.68 | 23.68 | 24.18 | 23.6 | 22.72M |
| December 12, 2025 | 24.1 | 24.41 | 24.41 | 24.56 | 24.1 | 18.96M |
| December 11, 2025 | 24.9 | 24.2 | 24.2 | 24.9 | 24.17 | 26.61M |
| December 10, 2025 | 25 | 24.92 | 24.92 | 25 | 24.6 | 23.96M |
| December 09, 2025 | 25.18 | 25.02 | 25.02 | 25.4 | 24.88 | 25.01M |
| December 08, 2025 | 25.12 | 25.24 | 25.24 | 25.46 | 25.01 | 29.12M |
| December 05, 2025 | 24.86 | 25.12 | 25.12 | 25.14 | 24.34 | 26.95M |
| December 04, 2025 | 24.74 | 24.83 | 24.83 | 25.14 | 24.74 | 30.07M |
| December 03, 2025 | 26.2 | 24.89 | 24.89 | 26.29 | 24.84 | 58.98M |
| December 02, 2025 | 27.56 | 26.26 | 26.26 | 27.58 | 26.2 | 47.11M |
| December 01, 2025 | 27.12 | 27.07 | 27.07 | 27.55 | 26.7 | 42.75M |
| November 28, 2025 | 27.34 | 27.1 | 27.1 | 28.65 | 26.96 | 57.1M |
| November 27, 2025 | 28.5 | 27.38 | 27.38 | 28.5 | 27.32 | 59.23M |
| November 26, 2025 | 28.5 | 28.38 | 28.38 | 29.89 | 28.26 | 76.75M |
| November 25, 2025 | 28.4 | 28.9 | 28.9 | 29.5 | 28.06 | 110.43M |
| November 24, 2025 | 27.26 | 28.34 | 28.34 | 28.79 | 26.02 | 115.29M |
| November 21, 2025 | 26 | 27.28 | 27.28 | 27.85 | 26 | 100.74M |
| November 20, 2025 | 27.27 | 26.35 | 26.35 | 27.42 | 26.2 | 36.85M |
| November 19, 2025 | 27.5 | 27.1 | 27.1 | 27.63 | 26.76 | 57.4M |
| November 18, 2025 | 26.5 | 27.96 | 27.96 | 28.7 | 26.34 | 93.17M |
| November 17, 2025 | 25.65 | 26.61 | 26.61 | 26.95 | 25.65 | 43.42M |
| November 14, 2025 | 26.23 | 25.8 | 25.8 | 26.95 | 25.8 | 40.88M |
| November 13, 2025 | 26.27 | 26.62 | 26.62 | 26.65 | 26.1 | 25.6M |
| November 12, 2025 | 26.98 | 26.38 | 26.38 | 27.07 | 25.97 | 34.06M |
| November 11, 2025 | 27.52 | 27.08 | 27.08 | 27.8 | 27.02 | 41.08M |
| November 10, 2025 | 28.05 | 28.07 | 28.07 | 28.85 | 27.85 | 63.13M |
| November 07, 2025 | 28 | 27.53 | 27.53 | 28.3 | 27.45 | 44.29M |
| November 06, 2025 | 28.86 | 28.34 | 28.34 | 28.86 | 27.8 | 50.53M |
| November 05, 2025 | 28.66 | 28.96 | 28.96 | 29.3 | 28.24 | 64.06M |
| November 04, 2025 | 29.22 | 29.46 | 29.46 | 29.96 | 28.95 | 72.82M |
| November 03, 2025 | 29.15 | 29.72 | 29.72 | 30.79 | 28.54 | 127.79M |
| October 31, 2025 | 27.15 | 28.54 | 28.54 | 29.8 | 27.15 | 126.04M |
| October 30, 2025 | 27.03 | 26.39 | 26.39 | 27.18 | 26.35 | 29.6M |
| October 29, 2025 | 26.34 | 27.03 | 27.03 | 27.55 | 26.34 | 36.45M |
| October 28, 2025 | 27.06 | 27.49 | 27.49 | 27.8 | 26.78 | 53.64M |
| October 27, 2025 | 27 | 27.05 | 27.05 | 27.72 | 26.82 | 48.61M |
| October 24, 2025 | 26.34 | 26.79 | 26.79 | 27.26 | 25.99 | 72.87M |
| October 23, 2025 | 25.81 | 27.58 | 27.58 | 27.79 | 25.55 | 86.29M |
| October 22, 2025 | 25.02 | 25.95 | 25.95 | 26.22 | 25.01 | 45.51M |
| October 21, 2025 | 24.95 | 25.29 | 25.29 | 25.59 | 24.72 | 25.61M |