29.26
-0.2(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.42 | 29.26 | 29.26 | 30.18 | 28.82 | 11.5M |
| January 13, 2026 | 30.48 | 29.46 | 29.46 | 30.49 | 29.38 | 12.76M |
| January 12, 2026 | 30.53 | 30.62 | 30.62 | 30.87 | 30.2 | 12.82M |
| January 09, 2026 | 30.02 | 30.76 | 30.76 | 30.76 | 29.96 | 16.57M |
| January 08, 2026 | 29 | 30.04 | 30.04 | 30.53 | 28.9 | 15.18M |
| January 07, 2026 | 29.61 | 29.06 | 29.06 | 29.62 | 28.91 | 9.47M |
| January 06, 2026 | 28.68 | 29.7 | 29.7 | 29.73 | 28.56 | 12.86M |
| January 05, 2026 | 28.19 | 28.68 | 28.68 | 28.95 | 27.89 | 9.21M |
| December 31, 2025 | 28.6 | 28.13 | 28.13 | 28.8 | 27.97 | 7.15M |
| December 30, 2025 | 28.4 | 28.6 | 28.6 | 29.06 | 28.22 | 7.3M |
| December 29, 2025 | 28.77 | 28.68 | 28.68 | 29.23 | 28.57 | 8.92M |
| December 26, 2025 | 28.58 | 28.77 | 28.77 | 29.07 | 28.54 | 7.72M |
| December 25, 2025 | 28.68 | 28.81 | 28.81 | 28.81 | 28.18 | 8.35M |
| December 24, 2025 | 27.78 | 28.63 | 28.63 | 28.9 | 27.5 | 9.06M |
| December 23, 2025 | 28.05 | 28 | 28 | 28.68 | 27.77 | 5.76M |
| December 22, 2025 | 27.66 | 28.04 | 28.04 | 28.3 | 27.66 | 5.76M |
| December 19, 2025 | 27.86 | 27.7 | 27.7 | 28.17 | 27.47 | 5.96M |
| December 18, 2025 | 28.1 | 27.9 | 27.9 | 28.36 | 27.78 | 4.51M |
| December 17, 2025 | 27.83 | 28.38 | 28.38 | 28.49 | 27.56 | 5.33M |
| December 16, 2025 | 28.58 | 27.87 | 27.87 | 28.58 | 27.6 | 7.14M |
| December 15, 2025 | 27.85 | 28.64 | 28.64 | 29.34 | 27.79 | 10.66M |
| December 12, 2025 | 28.03 | 28.1 | 28.1 | 28.44 | 27.97 | 6.23M |
| December 11, 2025 | 27.76 | 28.16 | 28.16 | 28.69 | 27.52 | 11.28M |
| December 10, 2025 | 28.09 | 27.67 | 27.67 | 28.28 | 27.31 | 6.43M |
| December 09, 2025 | 28.64 | 28.17 | 28.17 | 28.97 | 28.06 | 9.65M |
| December 08, 2025 | 28.9 | 28.84 | 28.84 | 29.28 | 28.5 | 10.91M |
| December 05, 2025 | 28.6 | 28.97 | 28.97 | 29.44 | 28.44 | 10.79M |
| December 04, 2025 | 26.31 | 28.74 | 28.74 | 29.15 | 26.31 | 13.82M |
| December 03, 2025 | 26.98 | 28.62 | 28.62 | 28.94 | 26.87 | 23.55M |
| December 02, 2025 | 26.98 | 27.1 | 27.1 | 27.23 | 26.59 | 6.77M |
| December 01, 2025 | 27.27 | 27.25 | 27.25 | 27.88 | 26.66 | 11.43M |
| November 28, 2025 | 26.31 | 26.42 | 26.42 | 26.67 | 26.11 | 4.24M |
| November 27, 2025 | 26.15 | 26.41 | 26.41 | 27.02 | 26.13 | 9.61M |
| November 26, 2025 | 26.26 | 26.03 | 26.03 | 26.37 | 25.93 | 4.76M |
| November 25, 2025 | 26.34 | 26.19 | 26.19 | 26.65 | 26.17 | 7.05M |
| November 24, 2025 | 25.09 | 26.34 | 26.34 | 26.57 | 25.09 | 13.68M |
| November 21, 2025 | 25.45 | 24.95 | 24.95 | 25.62 | 24.71 | 9.01M |
| November 20, 2025 | 26.1 | 25.62 | 25.62 | 26.32 | 25.59 | 5.41M |
| November 19, 2025 | 26.06 | 25.97 | 25.97 | 26.35 | 25.65 | 5.98M |
| November 18, 2025 | 26.71 | 26.08 | 26.08 | 26.92 | 25.95 | 10.08M |
| November 17, 2025 | 27.3 | 26.86 | 26.86 | 27.31 | 26.43 | 8.3M |
| November 14, 2025 | 27.4 | 27.39 | 27.39 | 28.08 | 27.25 | 7.6M |
| November 13, 2025 | 27.36 | 27.71 | 27.71 | 28.05 | 27.25 | 7.76M |
| November 12, 2025 | 28.42 | 27.36 | 27.36 | 28.62 | 27.1 | 13.12M |
| November 11, 2025 | 29.16 | 28.55 | 28.55 | 29.58 | 28.45 | 13.95M |
| November 10, 2025 | 28.79 | 28.82 | 28.82 | 29.24 | 28.44 | 14.04M |
| November 07, 2025 | 28.42 | 28.57 | 28.57 | 29.06 | 28.07 | 11.38M |
| November 06, 2025 | 28.53 | 28.72 | 28.72 | 28.96 | 28.03 | 12.83M |
| November 05, 2025 | 27.72 | 28.57 | 28.57 | 28.88 | 27.62 | 12.89M |
| November 04, 2025 | 29.02 | 28.17 | 28.17 | 29.26 | 27.79 | 13.99M |
| November 03, 2025 | 29.31 | 28.91 | 28.91 | 29.5 | 27.81 | 17.39M |
| October 31, 2025 | 29.75 | 29.3 | 29.2 | 30.62 | 29.22 | 17M |
| October 30, 2025 | 31.89 | 29.73 | 29.73 | 31.89 | 29.1 | 26.77M |
| October 29, 2025 | 29.15 | 29.51 | 29.51 | 29.55 | 28.4 | 30.32M |
| October 28, 2025 | 31.5 | 30.65 | 30.65 | 31.88 | 30.01 | 24.4M |
| October 27, 2025 | 32.54 | 31.27 | 31.27 | 32.79 | 30.63 | 28.47M |
| October 24, 2025 | 31.89 | 32.46 | 32.46 | 34.3 | 31.89 | 40.73M |
| October 23, 2025 | 28.79 | 30.6 | 30.6 | 30.65 | 28.23 | 27.67M |
| October 22, 2025 | 27.82 | 29 | 29 | 30.37 | 27.53 | 20.37M |
| October 21, 2025 | 27.51 | 27.65 | 27.65 | 28.13 | 27.41 | 8.73M |