33.19
+2.29(+7.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.9 | 33.19 | 33.19 | 33.95 | 30.66 | 58.05M |
| January 13, 2026 | 32.3 | 30.9 | 30.9 | 32.91 | 30.66 | 38.47M |
| January 12, 2026 | 33.18 | 32.37 | 32.37 | 33.55 | 32.04 | 41.91M |
| January 09, 2026 | 31.64 | 32.58 | 32.58 | 33.37 | 31.64 | 44.44M |
| January 08, 2026 | 31.98 | 31.5 | 31.5 | 32.32 | 31.2 | 30M |
| January 07, 2026 | 30 | 31.92 | 31.92 | 32.11 | 29.7 | 49.13M |
| January 06, 2026 | 31.6 | 31 | 31 | 31.67 | 30.5 | 36.12M |
| January 05, 2026 | 30.88 | 31.79 | 31.79 | 32.1 | 30.63 | 33.28M |
| December 31, 2025 | 31.3 | 30.68 | 30.68 | 31.95 | 30.66 | 29.87M |
| December 30, 2025 | 30.54 | 31.6 | 31.6 | 32.8 | 30.2 | 49.27M |
| December 29, 2025 | 31.25 | 30.97 | 30.97 | 32.19 | 30.75 | 32.77M |
| December 26, 2025 | 31.31 | 30.66 | 30.66 | 31.82 | 30.42 | 36.98M |
| December 25, 2025 | 30.91 | 31.5 | 31.5 | 32.23 | 30.83 | 47.44M |
| December 24, 2025 | 31.08 | 31.4 | 31.4 | 32.52 | 30.8 | 61.93M |
| December 23, 2025 | 29.21 | 30.79 | 30.79 | 31.56 | 29.08 | 59.03M |
| December 22, 2025 | 29.08 | 29.36 | 29.36 | 29.66 | 28.93 | 29.5M |
| December 19, 2025 | 28.99 | 28.96 | 28.96 | 29.5 | 28.71 | 30.19M |
| December 18, 2025 | 29.95 | 28.8 | 28.8 | 30.3 | 28.71 | 48.65M |
| December 17, 2025 | 28.03 | 29.96 | 29.96 | 29.98 | 28.03 | 63.13M |
| December 16, 2025 | 27.04 | 27.82 | 27.82 | 28.18 | 26.27 | 31.88M |
| December 15, 2025 | 27.21 | 27.53 | 27.53 | 27.99 | 26.94 | 23.08M |
| December 12, 2025 | 26.21 | 27.48 | 27.48 | 27.77 | 25.85 | 25.29M |
| December 11, 2025 | 27.25 | 26.26 | 26.26 | 27.43 | 26.26 | 14.02M |
| December 10, 2025 | 27.2 | 27.28 | 27.28 | 27.44 | 26.72 | 14.29M |
| December 09, 2025 | 27.08 | 27.38 | 27.38 | 27.78 | 27.04 | 21.92M |
| December 08, 2025 | 26.38 | 27.04 | 27.04 | 27.3 | 26.26 | 23.2M |
| December 05, 2025 | 25.52 | 26.08 | 26.08 | 26.17 | 25.22 | 11.12M |
| December 04, 2025 | 25.95 | 25.75 | 25.75 | 25.95 | 25.29 | 11.24M |
| December 03, 2025 | 26.83 | 25.72 | 25.72 | 27 | 25.68 | 17.81M |
| December 02, 2025 | 26.9 | 26.18 | 26.18 | 27.07 | 26.13 | 13.78M |
| December 01, 2025 | 26.55 | 26.96 | 26.96 | 27.25 | 26.42 | 17.87M |
| November 28, 2025 | 25.95 | 26.47 | 26.47 | 26.83 | 25.75 | 16.07M |
| November 27, 2025 | 26.3 | 25.95 | 25.95 | 26.85 | 25.93 | 15.69M |
| November 26, 2025 | 25.9 | 26.21 | 26.21 | 26.59 | 25.6 | 16.03M |
| November 25, 2025 | 26.01 | 26.16 | 26.16 | 26.98 | 26.01 | 21.44M |
| November 24, 2025 | 25.69 | 25.98 | 25.98 | 26.17 | 25.32 | 15.28M |
| November 21, 2025 | 26.2 | 25.38 | 25.38 | 26.86 | 25.38 | 24.14M |
| November 20, 2025 | 26.55 | 26.68 | 26.68 | 27.09 | 25.64 | 21.32M |
| November 19, 2025 | 26.68 | 25.99 | 25.99 | 26.88 | 25.86 | 12.96M |
| November 18, 2025 | 27.01 | 26.7 | 26.7 | 27.34 | 26.53 | 13.83M |
| November 17, 2025 | 26.5 | 27.18 | 27.18 | 27.6 | 26.5 | 17.53M |
| November 14, 2025 | 26.76 | 26.44 | 26.44 | 27.23 | 26.21 | 15.94M |
| November 13, 2025 | 26.24 | 27.36 | 27.36 | 27.86 | 25.96 | 28.07M |
| November 12, 2025 | 26.3 | 26.13 | 26.13 | 26.4 | 25.7 | 12.79M |
| November 11, 2025 | 26.8 | 26.44 | 26.44 | 26.97 | 26.28 | 11.53M |
| November 10, 2025 | 27.38 | 26.64 | 26.64 | 27.58 | 26.37 | 15.17M |
| November 07, 2025 | 27.7 | 27.36 | 27.36 | 27.99 | 27.25 | 15.1M |
| November 06, 2025 | 27.14 | 27.56 | 27.56 | 27.61 | 27.14 | 14.29M |
| November 05, 2025 | 26.54 | 27.1 | 27.1 | 27.26 | 26.5 | 11.77M |
| November 04, 2025 | 27.61 | 27.12 | 27.12 | 27.73 | 26.82 | 16.47M |
| November 03, 2025 | 27.68 | 27.83 | 27.83 | 27.97 | 27.35 | 15.7M |
| October 31, 2025 | 27.9 | 27.84 | 27.84 | 28.48 | 27.78 | 20.3M |
| October 30, 2025 | 29.51 | 27.86 | 27.86 | 29.51 | 27.86 | 42.34M |
| October 29, 2025 | 29.52 | 29.8 | 29.8 | 30.2 | 28.93 | 28.34M |
| October 28, 2025 | 29.28 | 29.17 | 29.17 | 29.79 | 28.72 | 25.52M |
| October 27, 2025 | 29.95 | 29.52 | 29.52 | 30.38 | 29.12 | 38.02M |
| October 24, 2025 | 29.01 | 29.86 | 29.86 | 29.88 | 28.9 | 30.64M |
| October 23, 2025 | 28.99 | 29.03 | 29.03 | 29.1 | 28.07 | 17.78M |
| October 22, 2025 | 29.02 | 29.08 | 29.08 | 29.45 | 28.5 | 16.78M |
| October 21, 2025 | 28.9 | 29.45 | 29.45 | 29.7 | 28.5 | 22.63M |