36.72
-1.3(-3.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 38.06 | 36.72 | 36.72 | 38.26 | 36.41 | 13.27M |
| December 24, 2025 | 35.65 | 38.02 | 38.02 | 39.5 | 35.65 | 17.86M |
| December 23, 2025 | 38.05 | 36.4 | 36.4 | 38.28 | 36.16 | 17.26M |
| December 22, 2025 | 41.54 | 38.73 | 38.73 | 42.98 | 38.55 | 27.02M |
| December 19, 2025 | 32.3 | 39.34 | 39.34 | 39.34 | 32.07 | 21.25M |
| December 18, 2025 | 32.2 | 32.78 | 32.78 | 33.14 | 31.4 | 10.72M |
| December 17, 2025 | 30.6 | 32.95 | 32.95 | 33.22 | 30.2 | 14.44M |
| December 16, 2025 | 29.44 | 31.16 | 31.16 | 31.45 | 29.26 | 10.76M |
| December 15, 2025 | 29.82 | 29.65 | 29.65 | 30.4 | 29.57 | 4.23M |
| December 12, 2025 | 29.4 | 30.01 | 30.01 | 30.18 | 29.08 | 5.25M |
| December 11, 2025 | 29.98 | 29.3 | 29.3 | 29.98 | 29.3 | 3.68M |
| December 10, 2025 | 29.37 | 29.9 | 29.9 | 30.08 | 29.17 | 5.17M |
| December 09, 2025 | 29.31 | 29.37 | 29.37 | 29.72 | 29.31 | 2.22M |
| December 08, 2025 | 29.34 | 29.45 | 29.45 | 29.63 | 29.14 | 3.26M |
| December 05, 2025 | 28.06 | 29.23 | 29.23 | 29.3 | 27.8 | 3.79M |
| December 04, 2025 | 28.72 | 28.09 | 28.09 | 28.72 | 27.77 | 1.46M |
| December 03, 2025 | 28.42 | 28.14 | 28.14 | 28.6 | 27.9 | 1.91M |
| December 02, 2025 | 28.78 | 28.48 | 28.48 | 28.99 | 28.42 | 1.6M |
| December 01, 2025 | 28.8 | 28.86 | 28.86 | 29.2 | 28.75 | 2.57M |
| November 28, 2025 | 28.72 | 28.68 | 28.68 | 28.75 | 28.21 | 2.85M |
| November 27, 2025 | 28.91 | 28.58 | 28.58 | 29.59 | 28.5 | 4.15M |
| November 26, 2025 | 28.49 | 28.18 | 28.18 | 28.63 | 28.02 | 2.07M |
| November 25, 2025 | 27.78 | 28.55 | 28.55 | 29 | 27.78 | 3.65M |
| November 24, 2025 | 27.2 | 27.74 | 27.74 | 27.97 | 27.2 | 2.32M |
| November 21, 2025 | 27.45 | 27.08 | 27.08 | 28.28 | 26.8 | 3.2M |
| November 20, 2025 | 27.99 | 27.85 | 27.85 | 28.22 | 27.6 | 2.14M |
| November 19, 2025 | 28.86 | 27.89 | 27.89 | 29.16 | 27.85 | 3.48M |
| November 18, 2025 | 29.15 | 28.93 | 28.93 | 29.2 | 28.72 | 2.26M |
| November 17, 2025 | 28.9 | 29.33 | 29.33 | 29.4 | 28.6 | 3.24M |
| November 14, 2025 | 28.95 | 28.9 | 28.9 | 29.4 | 28.71 | 2.79M |
| November 13, 2025 | 29 | 28.99 | 28.99 | 29.2 | 28.5 | 2.94M |
| November 12, 2025 | 28.85 | 29.03 | 29.03 | 29.15 | 28.61 | 2.81M |
| November 11, 2025 | 28.52 | 28.93 | 28.93 | 29.17 | 28.45 | 3.38M |
| November 10, 2025 | 28.61 | 28.53 | 28.53 | 29 | 28.41 | 4.26M |
| November 07, 2025 | 29 | 29.12 | 29.12 | 29.38 | 28.7 | 4.84M |
| November 06, 2025 | 30 | 29.83 | 29.83 | 30.1 | 29.49 | 4.3M |
| November 05, 2025 | 29.12 | 30.08 | 30.08 | 30.14 | 29.1 | 5M |
| November 04, 2025 | 30.5 | 29.77 | 29.77 | 30.5 | 29.37 | 6.77M |
| November 03, 2025 | 29.75 | 30.91 | 30.91 | 30.91 | 29.68 | 11.83M |
| October 31, 2025 | 29.14 | 29.74 | 29.74 | 29.74 | 28.69 | 8.48M |
| October 30, 2025 | 29.15 | 28.8 | 28.8 | 29.25 | 28.77 | 5M |
| October 29, 2025 | 29.35 | 29.29 | 29.29 | 29.49 | 28.92 | 5.99M |
| October 28, 2025 | 29.31 | 29.36 | 29.36 | 29.8 | 29.21 | 7.08M |
| October 27, 2025 | 29.9 | 29.62 | 29.62 | 29.9 | 29.08 | 8.43M |
| October 24, 2025 | 30.61 | 29.4 | 29.4 | 30.69 | 29.38 | 10.63M |
| October 23, 2025 | 30.98 | 30.18 | 30.18 | 31.06 | 29.24 | 15.4M |
| October 22, 2025 | 32.59 | 31.56 | 31.56 | 34.23 | 31 | 25.07M |
| October 21, 2025 | 25.65 | 30.64 | 30.64 | 30.64 | 25.58 | 13.74M |
| October 20, 2025 | 25.6 | 25.53 | 25.53 | 25.72 | 25.29 | 1.39M |
| October 17, 2025 | 25.77 | 25.1 | 25.1 | 25.82 | 25.03 | 1.52M |
| October 16, 2025 | 26.2 | 25.66 | 25.66 | 26.2 | 25.6 | 1.43M |
| October 15, 2025 | 26 | 26.1 | 26.1 | 26.28 | 25.75 | 1.79M |
| October 14, 2025 | 26.69 | 25.84 | 25.84 | 26.7 | 25.71 | 2.37M |
| October 13, 2025 | 26.06 | 26.45 | 26.45 | 26.65 | 25.55 | 2.34M |
| October 10, 2025 | 27 | 26.9 | 26.9 | 27.35 | 26.78 | 2.09M |
| October 09, 2025 | 27.07 | 27.05 | 27.05 | 27.49 | 27 | 1.9M |
| September 30, 2025 | 27.15 | 26.94 | 26.94 | 27.48 | 26.94 | 1.37M |
| September 29, 2025 | 26.81 | 27.08 | 27.08 | 27.14 | 26.31 | 1.7M |
| September 26, 2025 | 27.25 | 26.72 | 26.72 | 27.43 | 26.71 | 2.08M |
| September 25, 2025 | 27.55 | 27.26 | 27.26 | 28.08 | 27.2 | 2.31M |