33.29
-0.29(-0.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.62 | 33.29 | 33.29 | 34.08 | 32.71 | 10.19M |
| January 13, 2026 | 34.9 | 33.58 | 33.58 | 34.95 | 33.39 | 11.36M |
| January 12, 2026 | 33.78 | 34.95 | 34.95 | 35.5 | 33.27 | 18.78M |
| January 09, 2026 | 31.96 | 34.26 | 34.26 | 34.73 | 31.88 | 17.37M |
| January 08, 2026 | 32.35 | 32.05 | 32.05 | 32.39 | 31.91 | 6.23M |
| January 07, 2026 | 32.29 | 32.42 | 32.42 | 32.54 | 31.8 | 8.68M |
| January 06, 2026 | 32 | 32.34 | 32.34 | 33 | 31.75 | 10.41M |
| January 05, 2026 | 30.88 | 31.87 | 31.87 | 32.13 | 30.72 | 7.35M |
| December 31, 2025 | 31.39 | 30.69 | 30.69 | 31.49 | 30.57 | 4.99M |
| December 30, 2025 | 31.28 | 31.13 | 31.13 | 31.92 | 30.88 | 5.71M |
| December 29, 2025 | 31.55 | 31.47 | 31.47 | 31.78 | 31.18 | 5.02M |
| December 26, 2025 | 31.71 | 31.5 | 31.5 | 32.08 | 31.42 | 6.83M |
| December 25, 2025 | 32.62 | 31.94 | 31.94 | 32.62 | 31.35 | 9.8M |
| December 24, 2025 | 30.61 | 32.78 | 32.78 | 33.32 | 30.51 | 16.23M |
| December 23, 2025 | 30.01 | 30.48 | 30.48 | 30.87 | 29.92 | 7.67M |
| December 22, 2025 | 30.29 | 30.17 | 30.17 | 30.52 | 29.93 | 5.83M |
| December 19, 2025 | 29.88 | 30.25 | 30.25 | 30.48 | 29.66 | 6.98M |
| December 18, 2025 | 29.39 | 29.72 | 29.72 | 30.37 | 29.39 | 7.07M |
| December 17, 2025 | 28.9 | 29.74 | 29.74 | 29.88 | 28.64 | 7.34M |
| December 16, 2025 | 29.88 | 28.98 | 28.98 | 29.98 | 28.78 | 6.76M |
| December 15, 2025 | 30.05 | 30.03 | 30.03 | 30.55 | 29.59 | 6.23M |
| December 12, 2025 | 30.7 | 30.1 | 30.1 | 30.81 | 29.84 | 7.33M |
| December 11, 2025 | 32 | 30.58 | 30.58 | 32.24 | 30.58 | 9.2M |
| December 10, 2025 | 32.5 | 32.1 | 32.1 | 32.95 | 31.71 | 9.04M |
| December 09, 2025 | 33.03 | 32.68 | 32.68 | 33.36 | 32.6 | 10.05M |
| December 08, 2025 | 33.46 | 33.38 | 33.38 | 33.6 | 32.69 | 13.48M |
| December 05, 2025 | 32.99 | 32.88 | 32.88 | 33 | 32.02 | 11.79M |
| December 04, 2025 | 33.5 | 32.86 | 32.86 | 34.03 | 32.66 | 17.42M |
| December 03, 2025 | 34.58 | 33.95 | 33.95 | 35.32 | 33.95 | 19.81M |
| December 02, 2025 | 35.66 | 34.16 | 34.16 | 35.8 | 33.92 | 23.83M |
| December 01, 2025 | 34.1 | 35.66 | 35.66 | 37.91 | 33.69 | 36.55M |
| November 28, 2025 | 33.5 | 33.85 | 33.85 | 34.9 | 32.94 | 34.62M |
| November 27, 2025 | 28.28 | 33.83 | 33.83 | 33.83 | 28.27 | 23.5M |
| November 26, 2025 | 28.55 | 28.19 | 28.19 | 28.75 | 28.08 | 2.32M |
| November 25, 2025 | 28.37 | 28.55 | 28.55 | 29.09 | 28.1 | 4.41M |
| November 24, 2025 | 27.72 | 27.98 | 27.98 | 28.16 | 27.5 | 3.11M |
| November 21, 2025 | 28.44 | 27.55 | 27.55 | 28.7 | 27.37 | 4.95M |
| November 20, 2025 | 29.49 | 28.81 | 28.81 | 29.57 | 28.56 | 3.81M |
| November 19, 2025 | 30.3 | 29.15 | 29.15 | 30.4 | 29 | 4.41M |
| November 18, 2025 | 30.54 | 30.2 | 30.2 | 30.66 | 30 | 3.13M |
| November 17, 2025 | 30.87 | 30.6 | 30.6 | 31 | 30.49 | 2.99M |
| November 14, 2025 | 31.6 | 31 | 31 | 31.66 | 30.93 | 3.96M |
| November 13, 2025 | 31.8 | 31.7 | 31.7 | 32.25 | 31.48 | 4.17M |
| November 12, 2025 | 32.01 | 31.79 | 31.79 | 32.34 | 31.53 | 4.13M |
| November 11, 2025 | 32.4 | 31.97 | 31.97 | 32.82 | 31.78 | 5.27M |
| November 10, 2025 | 31.31 | 32.12 | 32.12 | 32.27 | 30.8 | 7.71M |
| November 07, 2025 | 31.31 | 30.8 | 30.8 | 31.45 | 30.7 | 4.93M |
| November 06, 2025 | 31.9 | 31.51 | 31.51 | 32.01 | 31.28 | 6.35M |
| November 05, 2025 | 31.8 | 32.02 | 32.02 | 32.96 | 31.73 | 7.9M |
| November 04, 2025 | 31.95 | 32.31 | 32.31 | 32.77 | 31.73 | 7.48M |
| November 03, 2025 | 31.5 | 32.09 | 32.09 | 32.29 | 30.87 | 8.65M |
| October 31, 2025 | 31.1 | 31.58 | 31.58 | 31.85 | 30.86 | 7.57M |
| October 30, 2025 | 31.2 | 31.02 | 31.02 | 32.41 | 30.61 | 9.84M |
| October 29, 2025 | 30.4 | 31.3 | 31.3 | 31.75 | 30.21 | 9.78M |
| October 28, 2025 | 29.71 | 30.5 | 30.5 | 30.92 | 29.56 | 6.31M |
| October 27, 2025 | 30.82 | 30.28 | 30.28 | 30.82 | 29.86 | 5.45M |
| October 24, 2025 | 29.9 | 30.72 | 30.72 | 30.77 | 29.72 | 5.64M |
| October 23, 2025 | 29.51 | 29.71 | 29.71 | 29.74 | 29.17 | 3.58M |
| October 22, 2025 | 30.11 | 29.68 | 29.68 | 30.18 | 29.54 | 5.29M |
| October 21, 2025 | 29.01 | 30.43 | 30.43 | 30.85 | 28.96 | 8.8M |