33.85
+1.19(+3.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.07 | 33.85 | 33.85 | 35.08 | 32.07 | 33.54M |
| January 13, 2026 | 33.9 | 32.66 | 32.66 | 35.53 | 32.63 | 32.5M |
| January 12, 2026 | 32 | 33.39 | 33.39 | 33.76 | 31.65 | 25.88M |
| January 09, 2026 | 30.61 | 31.43 | 31.43 | 31.6 | 30.61 | 17.18M |
| January 08, 2026 | 30.33 | 30.61 | 30.61 | 31.1 | 29.96 | 15.3M |
| January 07, 2026 | 30.16 | 30 | 30 | 30.4 | 29.55 | 9.41M |
| January 06, 2026 | 29.58 | 30.19 | 30.19 | 30.44 | 29.4 | 12.59M |
| January 05, 2026 | 28.89 | 29.73 | 29.73 | 29.91 | 28.47 | 14.21M |
| December 31, 2025 | 29.5 | 29.19 | 29.19 | 29.94 | 29.03 | 12.65M |
| December 30, 2025 | 29 | 28.71 | 28.71 | 29.27 | 28.5 | 6.76M |
| December 29, 2025 | 28.61 | 29.07 | 29.07 | 29.49 | 28.61 | 7.43M |
| December 26, 2025 | 28.65 | 28.89 | 28.89 | 29.55 | 28.65 | 10.94M |
| December 25, 2025 | 28.25 | 28.7 | 28.7 | 29.1 | 28.08 | 7.47M |
| December 24, 2025 | 27.99 | 28.26 | 28.26 | 28.5 | 27.86 | 3.73M |
| December 23, 2025 | 28.58 | 28 | 28 | 28.58 | 27.83 | 6.39M |
| December 22, 2025 | 28.99 | 28.63 | 28.63 | 28.99 | 28.53 | 5.9M |
| December 19, 2025 | 28.25 | 28.98 | 28.98 | 29.65 | 28.25 | 8.98M |
| December 18, 2025 | 28.58 | 28.42 | 28.42 | 29.1 | 28.42 | 6.18M |
| December 17, 2025 | 28.49 | 29.01 | 29.01 | 29.31 | 28 | 9.38M |
| December 16, 2025 | 28.48 | 28.97 | 28.97 | 29.28 | 28.27 | 13.91M |
| December 15, 2025 | 27.77 | 27.77 | 27.77 | 28.19 | 27.55 | 2.97M |
| December 12, 2025 | 28 | 27.95 | 27.95 | 28.26 | 27.88 | 3.87M |
| December 11, 2025 | 28.54 | 28.13 | 28.13 | 28.99 | 27.9 | 6.78M |
| December 10, 2025 | 27.89 | 28.47 | 28.47 | 28.75 | 27.71 | 4.71M |
| December 09, 2025 | 28.18 | 28.06 | 28.06 | 28.64 | 28.05 | 3.83M |
| December 08, 2025 | 28.15 | 28.42 | 28.42 | 28.93 | 28.01 | 5.08M |
| December 05, 2025 | 27.98 | 28.26 | 28.26 | 28.32 | 27.55 | 4.19M |
| December 04, 2025 | 29.59 | 27.94 | 27.94 | 29.59 | 27.93 | 4.89M |
| December 03, 2025 | 29.51 | 28.45 | 28.45 | 29.59 | 28.31 | 8.06M |
| December 02, 2025 | 30.19 | 29.58 | 29.58 | 30.5 | 29.45 | 7.1M |
| December 01, 2025 | 29.7 | 30.17 | 30.17 | 30.8 | 29.25 | 10.72M |
| November 28, 2025 | 29.59 | 29.66 | 29.66 | 30.64 | 29.46 | 7.92M |
| November 27, 2025 | 30.58 | 29.73 | 29.73 | 30.64 | 29.71 | 8.48M |
| November 26, 2025 | 30.96 | 30.73 | 30.73 | 31.83 | 30.64 | 9.85M |
| November 25, 2025 | 30.51 | 31.26 | 31.26 | 32.1 | 30.39 | 17.03M |
| November 24, 2025 | 28.92 | 30.38 | 30.38 | 30.79 | 28.28 | 13.37M |
| November 21, 2025 | 29.45 | 28.8 | 28.8 | 30.49 | 28.6 | 9.31M |
| November 20, 2025 | 30.95 | 30.1 | 30.1 | 31.39 | 30 | 8.98M |
| November 19, 2025 | 32.07 | 30.75 | 30.75 | 32.07 | 30.7 | 13.68M |
| November 18, 2025 | 31.61 | 32.22 | 32.22 | 33.4 | 31.02 | 24.86M |
| November 17, 2025 | 29.71 | 31.3 | 31.3 | 31.9 | 29.53 | 14.9M |
| November 14, 2025 | 30.6 | 29.98 | 29.98 | 30.86 | 29.98 | 8.44M |
| November 13, 2025 | 29.43 | 31.23 | 31.23 | 31.25 | 29.43 | 10.78M |
| November 12, 2025 | 30.5 | 29.7 | 29.7 | 30.55 | 29.5 | 7.43M |
| November 11, 2025 | 30.14 | 30.54 | 30.54 | 30.99 | 29.8 | 9.88M |
| November 10, 2025 | 30.44 | 30.15 | 30.15 | 30.79 | 29.91 | 6.77M |
| November 07, 2025 | 30.61 | 30.43 | 30.43 | 31.3 | 30.42 | 7.97M |
| November 06, 2025 | 31.15 | 30.65 | 30.65 | 31.31 | 30.27 | 11.54M |
| November 05, 2025 | 31.11 | 31.62 | 31.62 | 32.42 | 31.06 | 15.38M |
| November 04, 2025 | 30.25 | 31.93 | 31.93 | 32.85 | 30.21 | 19.28M |
| November 03, 2025 | 30.3 | 30.73 | 30.73 | 31.25 | 30.03 | 11.5M |
| October 31, 2025 | 29.09 | 30.21 | 30.21 | 30.8 | 29.09 | 12.07M |
| October 30, 2025 | 28.55 | 29.25 | 29.25 | 29.77 | 28.55 | 11.15M |
| October 29, 2025 | 28.34 | 30.4 | 30.4 | 31.29 | 27.97 | 12.35M |
| October 28, 2025 | 28.6 | 28.49 | 28.49 | 28.99 | 28.3 | 4.61M |
| October 27, 2025 | 28.41 | 28.52 | 28.52 | 28.99 | 28.41 | 4.11M |
| October 24, 2025 | 28.55 | 28.4 | 28.4 | 28.78 | 28.38 | 4.12M |
| October 23, 2025 | 28.79 | 28.55 | 28.55 | 28.87 | 27.85 | 4.32M |
| October 22, 2025 | 28.79 | 28.5 | 28.5 | 28.94 | 28.46 | 4.01M |
| October 21, 2025 | 28.36 | 28.99 | 28.99 | 29 | 28.07 | 5.42M |