31.72
+0.1(+0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.92 | 31.72 | 31.72 | 32.3 | 31.11 | 6.1M |
| January 13, 2026 | 32.08 | 31.62 | 31.62 | 32.49 | 31.46 | 5.99M |
| January 12, 2026 | 32.12 | 32.06 | 32.06 | 32.3 | 31.27 | 7.8M |
| January 09, 2026 | 30.13 | 32.37 | 32.37 | 32.99 | 30.04 | 9.72M |
| January 08, 2026 | 30.32 | 30.17 | 30.17 | 30.59 | 30.03 | 3.58M |
| January 07, 2026 | 30.31 | 30.48 | 30.48 | 30.9 | 30.24 | 3.3M |
| January 06, 2026 | 30.01 | 30.43 | 30.43 | 30.72 | 30.01 | 3.83M |
| January 05, 2026 | 29.77 | 30.22 | 30.22 | 30.62 | 29.66 | 4.16M |
| December 31, 2025 | 30.15 | 29.78 | 29.78 | 30.24 | 29.57 | 2.89M |
| December 30, 2025 | 29.21 | 30.02 | 30.02 | 30.45 | 29.21 | 4.39M |
| December 29, 2025 | 29.07 | 29.83 | 29.83 | 30.11 | 29.04 | 5.31M |
| December 26, 2025 | 29.53 | 29.09 | 29.09 | 30.15 | 29.02 | 3.49M |
| December 25, 2025 | 28.64 | 29.53 | 29.53 | 29.66 | 28.35 | 3.94M |
| December 24, 2025 | 28.52 | 28.67 | 28.67 | 28.77 | 28.36 | 2.24M |
| December 23, 2025 | 28.44 | 28.55 | 28.55 | 28.89 | 28.44 | 2.63M |
| December 22, 2025 | 28.04 | 28.6 | 28.6 | 28.91 | 28.04 | 3.67M |
| December 19, 2025 | 27.27 | 28.03 | 28.03 | 28.64 | 27.27 | 4.15M |
| December 18, 2025 | 27.02 | 27.23 | 27.23 | 27.62 | 26.87 | 2.21M |
| December 17, 2025 | 26.62 | 27.09 | 27.09 | 27.17 | 26.42 | 2.1M |
| December 16, 2025 | 27.13 | 26.67 | 26.67 | 27.25 | 26.6 | 2.27M |
| December 15, 2025 | 27.02 | 27.12 | 27.12 | 27.33 | 26.93 | 1.45M |
| December 12, 2025 | 27.21 | 27.15 | 27.15 | 27.44 | 27.02 | 2.26M |
| December 11, 2025 | 27.48 | 27.25 | 27.25 | 27.74 | 27.22 | 2.06M |
| December 10, 2025 | 27.58 | 27.49 | 27.49 | 27.61 | 27.17 | 1.68M |
| December 09, 2025 | 27.5 | 27.35 | 27.35 | 27.75 | 27.29 | 1.63M |
| December 08, 2025 | 27.6 | 27.67 | 27.67 | 27.81 | 27.36 | 2.03M |
| December 05, 2025 | 26.91 | 27.49 | 27.49 | 27.49 | 26.75 | 2.76M |
| December 04, 2025 | 28.5 | 26.96 | 26.96 | 28.5 | 26.7 | 4.94M |
| December 03, 2025 | 28.5 | 28.25 | 28.25 | 28.55 | 27.93 | 2.89M |
| December 02, 2025 | 28.74 | 28.18 | 28.18 | 28.8 | 28.16 | 2.08M |
| December 01, 2025 | 28.67 | 28.69 | 28.69 | 28.93 | 28.57 | 2.06M |
| November 28, 2025 | 28.5 | 28.64 | 28.64 | 28.8 | 28.39 | 1.89M |
| November 27, 2025 | 27.96 | 28.42 | 28.42 | 28.57 | 27.9 | 2.98M |
| November 26, 2025 | 28.42 | 27.97 | 27.97 | 28.63 | 27.94 | 2.97M |
| November 25, 2025 | 28.65 | 28.55 | 28.55 | 28.95 | 28.4 | 2.99M |
| November 24, 2025 | 27.96 | 28.63 | 28.63 | 28.79 | 27.53 | 3.66M |
| November 21, 2025 | 29.23 | 27.63 | 27.63 | 29.32 | 27.63 | 4.86M |
| November 20, 2025 | 30.26 | 29.42 | 29.42 | 30.37 | 29.4 | 3.19M |
| November 19, 2025 | 30.75 | 29.91 | 29.91 | 31.35 | 29.86 | 3.87M |
| November 18, 2025 | 31.64 | 30.82 | 30.82 | 32.07 | 30.68 | 3.96M |
| November 17, 2025 | 31.68 | 31.42 | 31.42 | 31.92 | 31.02 | 3.72M |
| November 14, 2025 | 32.31 | 31.89 | 31.89 | 32.34 | 31.71 | 3.82M |
| November 13, 2025 | 31.71 | 32.67 | 32.67 | 33.08 | 31.71 | 5.8M |
| November 12, 2025 | 32.5 | 31.87 | 31.87 | 32.5 | 31.69 | 4.1M |
| November 11, 2025 | 32.69 | 32.5 | 32.5 | 33.18 | 32.34 | 5.31M |
| November 10, 2025 | 34 | 32.59 | 32.59 | 34 | 32.5 | 9.38M |
| November 07, 2025 | 31.71 | 32.58 | 32.58 | 33 | 31.54 | 8M |
| November 06, 2025 | 31.96 | 31.7 | 31.7 | 32.23 | 31.7 | 3.6M |
| November 05, 2025 | 31.07 | 31.95 | 31.95 | 32.14 | 31.02 | 4.04M |
| November 04, 2025 | 31.62 | 31.41 | 31.41 | 31.88 | 31.18 | 3.12M |
| November 03, 2025 | 32.43 | 31.78 | 31.78 | 32.44 | 31.36 | 5.93M |
| October 31, 2025 | 31.29 | 32.1 | 32.1 | 32.58 | 31.29 | 7.73M |
| October 30, 2025 | 31.8 | 31.59 | 31.59 | 32.39 | 31.56 | 9.33M |
| October 29, 2025 | 31.03 | 31.37 | 31.37 | 31.41 | 30.76 | 4.31M |
| October 28, 2025 | 31 | 31 | 31 | 31.25 | 30.67 | 3.33M |
| October 27, 2025 | 30.76 | 30.84 | 30.84 | 30.98 | 30.63 | 3.55M |
| October 24, 2025 | 30.18 | 30.46 | 30.46 | 30.6 | 30.1 | 2.82M |
| October 23, 2025 | 30.48 | 30.12 | 30.12 | 30.48 | 29.51 | 3.12M |
| October 22, 2025 | 30.3 | 30.5 | 30.5 | 31 | 30.21 | 3.39M |
| October 21, 2025 | 30.08 | 30.35 | 30.35 | 30.42 | 29.89 | 2.75M |