31.23
+1.16(+3.86%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.06 | 31.23 | 31.23 | 33 | 29.96 | 30.35M |
| January 13, 2026 | 30.3 | 30.07 | 30.07 | 31.38 | 29.93 | 15.53M |
| January 12, 2026 | 27.1 | 30.24 | 30.24 | 30.68 | 27.1 | 20.85M |
| January 09, 2026 | 26.51 | 26.74 | 26.74 | 26.88 | 26.3 | 3.03M |
| January 08, 2026 | 26.05 | 26.6 | 26.6 | 26.9 | 26 | 3.62M |
| January 07, 2026 | 26.25 | 26.26 | 26.26 | 26.4 | 25.86 | 3.43M |
| January 06, 2026 | 25.81 | 26.22 | 26.22 | 26.71 | 25.64 | 5.16M |
| January 05, 2026 | 25.32 | 25.81 | 25.81 | 25.98 | 25.2 | 4.41M |
| December 31, 2025 | 24.9 | 25.33 | 25.33 | 25.45 | 24.9 | 2.97M |
| December 30, 2025 | 24.85 | 24.95 | 24.95 | 25.4 | 24.6 | 3.15M |
| December 29, 2025 | 25.07 | 24.84 | 24.84 | 25.13 | 24.68 | 2.7M |
| December 26, 2025 | 25.18 | 24.95 | 24.95 | 25.26 | 24.81 | 2.65M |
| December 25, 2025 | 25.06 | 25.18 | 25.18 | 25.42 | 25.05 | 2.79M |
| December 24, 2025 | 24.9 | 25.17 | 25.17 | 25.25 | 24.83 | 2.2M |
| December 23, 2025 | 25.36 | 24.89 | 24.89 | 25.36 | 24.81 | 3.72M |
| December 22, 2025 | 25.36 | 25.47 | 25.47 | 25.84 | 25.02 | 4.08M |
| December 19, 2025 | 25.04 | 25.38 | 25.38 | 25.44 | 24.95 | 2.96M |
| December 18, 2025 | 24.87 | 25.08 | 25.08 | 25.56 | 24.69 | 3.61M |
| December 17, 2025 | 24.92 | 25.05 | 25.05 | 25.98 | 24.73 | 5.09M |
| December 16, 2025 | 25.26 | 24.95 | 24.95 | 25.76 | 24.9 | 5.85M |
| December 15, 2025 | 24.28 | 24.52 | 24.52 | 24.83 | 24.25 | 3.33M |
| December 12, 2025 | 24.96 | 24.42 | 24.42 | 25.02 | 24.34 | 4.13M |
| December 11, 2025 | 24.87 | 25.15 | 25.15 | 25.29 | 24.56 | 4.91M |
| December 10, 2025 | 25.44 | 24.73 | 24.73 | 25.45 | 24.52 | 5.75M |
| December 09, 2025 | 25.98 | 25.33 | 25.33 | 26.3 | 24.81 | 8.4M |
| December 08, 2025 | 27.16 | 26.92 | 26.92 | 27.24 | 26.85 | 2.74M |
| December 05, 2025 | 27.24 | 27.15 | 27.15 | 27.24 | 26.6 | 2.01M |
| December 04, 2025 | 27.34 | 27.08 | 27.08 | 27.54 | 27.02 | 1.95M |
| December 03, 2025 | 27.52 | 27.38 | 27.38 | 27.74 | 27.21 | 1.94M |
| December 02, 2025 | 27.77 | 27.52 | 27.52 | 27.93 | 27.41 | 1.88M |
| December 01, 2025 | 27.76 | 27.79 | 27.79 | 27.96 | 27.39 | 2.33M |
| November 28, 2025 | 27.34 | 27.76 | 27.76 | 27.8 | 27 | 3.12M |
| November 27, 2025 | 27.56 | 27.27 | 27.27 | 27.78 | 27.24 | 2.72M |
| November 26, 2025 | 28.55 | 27.55 | 27.55 | 28.84 | 27.55 | 4.28M |
| November 25, 2025 | 27.77 | 28.45 | 28.45 | 29.35 | 27.77 | 6.82M |
| November 24, 2025 | 26.86 | 27.53 | 27.53 | 27.7 | 26.78 | 2.71M |
| November 21, 2025 | 27.47 | 26.88 | 26.88 | 27.85 | 26.29 | 4.96M |
| November 20, 2025 | 28.4 | 27.72 | 27.72 | 28.48 | 27.61 | 2.46M |
| November 19, 2025 | 28.92 | 28.33 | 28.33 | 29.05 | 28 | 3.47M |
| November 18, 2025 | 28.6 | 28.99 | 28.99 | 29.36 | 28.51 | 3.41M |
| November 17, 2025 | 28.95 | 28.94 | 28.94 | 29.44 | 28.19 | 3.66M |
| November 14, 2025 | 28.95 | 28.72 | 28.72 | 29.19 | 28.72 | 2.43M |
| November 13, 2025 | 28.9 | 29.15 | 29.15 | 29.2 | 28.55 | 2.81M |
| November 12, 2025 | 29.06 | 28.91 | 28.91 | 29.45 | 28.71 | 3.86M |
| November 11, 2025 | 29.05 | 29.06 | 29.06 | 30.1 | 28.83 | 4.74M |
| November 10, 2025 | 28.2 | 29.04 | 29.04 | 29.47 | 28.06 | 6.29M |
| November 07, 2025 | 27.81 | 28.32 | 28.32 | 28.95 | 27.12 | 8.17M |
| November 06, 2025 | 28.14 | 28.16 | 28.16 | 28.51 | 27.98 | 3.96M |
| November 05, 2025 | 28.2 | 28.24 | 28.24 | 28.51 | 28.01 | 4M |
| November 04, 2025 | 29.08 | 28.46 | 28.46 | 29.31 | 28.05 | 5.67M |
| November 03, 2025 | 29.45 | 29.12 | 29.12 | 29.86 | 28.97 | 7.71M |
| October 31, 2025 | 28.1 | 29.45 | 29.45 | 29.8 | 27.93 | 10.28M |
| October 30, 2025 | 29.05 | 28.05 | 28.05 | 29.39 | 28 | 7.21M |
| October 29, 2025 | 28.69 | 28.39 | 28.39 | 28.85 | 27.63 | 8.71M |
| October 28, 2025 | 27.3 | 28.95 | 28.95 | 29.81 | 27.09 | 10.25M |
| October 27, 2025 | 27.78 | 27.3 | 27.3 | 27.99 | 27.2 | 4.74M |
| October 24, 2025 | 27.46 | 27.57 | 27.57 | 28.08 | 27.31 | 3.56M |
| October 23, 2025 | 27.43 | 27.42 | 27.42 | 27.49 | 26.88 | 2.86M |
| October 22, 2025 | 27.48 | 27.33 | 27.33 | 27.73 | 27.24 | 2.75M |
| October 21, 2025 | 27.38 | 27.54 | 27.54 | 27.68 | 27.19 | 3.53M |