32.36
-0.48(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.47 | 32.36 | 32.36 | 33.11 | 31.88 | 7.84M |
| January 13, 2026 | 31.99 | 32.84 | 32.84 | 34 | 31.52 | 11.55M |
| January 12, 2026 | 36.39 | 32.63 | 32.63 | 36.39 | 32.12 | 21.07M |
| January 09, 2026 | 35 | 36.12 | 36.12 | 38.25 | 33.3 | 17.83M |
| January 08, 2026 | 33.7 | 35.45 | 35.45 | 36.99 | 33.69 | 18.44M |
| January 07, 2026 | 34.28 | 33.74 | 33.74 | 35.64 | 33.66 | 8.68M |
| January 06, 2026 | 34.88 | 34.1 | 34.1 | 35.08 | 33.72 | 7.47M |
| January 05, 2026 | 34.08 | 34.78 | 34.78 | 35 | 32.52 | 8.45M |
| December 31, 2025 | 33.4 | 33.89 | 33.89 | 34.08 | 32.9 | 5.58M |
| December 30, 2025 | 33 | 33.65 | 33.65 | 34.5 | 32.72 | 7.43M |
| December 29, 2025 | 32.25 | 33.03 | 33.03 | 33.68 | 32.18 | 7.79M |
| December 26, 2025 | 30.98 | 32.42 | 32.42 | 33.5 | 30.32 | 9.45M |
| December 25, 2025 | 30.06 | 31.03 | 31.03 | 31.38 | 29.75 | 5.88M |
| December 24, 2025 | 29.58 | 30.06 | 30.06 | 30.68 | 29.4 | 3.94M |
| December 23, 2025 | 30.6 | 29.7 | 29.7 | 31 | 29.5 | 4.74M |
| December 22, 2025 | 30.17 | 30.64 | 30.64 | 31 | 29.51 | 5.62M |
| December 19, 2025 | 28.81 | 29.98 | 29.98 | 31.16 | 28.52 | 9.61M |
| December 18, 2025 | 28.63 | 28.88 | 28.88 | 29.8 | 28.45 | 5.15M |
| December 17, 2025 | 28.69 | 28.64 | 28.64 | 29.8 | 28.22 | 7.7M |
| December 16, 2025 | 27.3 | 28.37 | 28.37 | 28.83 | 26.51 | 9.48M |
| December 15, 2025 | 29.69 | 27.42 | 27.42 | 29.69 | 27.06 | 14.89M |
| December 12, 2025 | 32.59 | 30.2 | 30.2 | 32.82 | 29.87 | 14.81M |
| December 11, 2025 | 32.95 | 32.6 | 32.6 | 33.99 | 32.38 | 14.41M |
| December 10, 2025 | 31.8 | 33.9 | 33.9 | 36.39 | 31.4 | 24.67M |
| December 09, 2025 | 31.8 | 31.55 | 31.55 | 33.57 | 31.2 | 12.28M |
| December 08, 2025 | 30.59 | 32 | 32 | 32.8 | 29.75 | 11.22M |
| December 05, 2025 | 28.87 | 30.99 | 30.99 | 31.67 | 28.87 | 11.58M |
| December 04, 2025 | 27.18 | 28.8 | 28.8 | 29.31 | 27.18 | 6.23M |
| December 03, 2025 | 28.5 | 29.3 | 29.3 | 30.44 | 28 | 6.93M |
| December 02, 2025 | 28.65 | 28.25 | 28.25 | 28.75 | 28.15 | 1.97M |
| December 01, 2025 | 28.68 | 28.73 | 28.73 | 29.83 | 28.5 | 4.35M |
| November 28, 2025 | 27.18 | 28.85 | 28.85 | 28.95 | 26.91 | 5.05M |
| November 27, 2025 | 27.51 | 27.08 | 27.08 | 27.61 | 27 | 2.87M |
| November 26, 2025 | 27.85 | 27.51 | 27.51 | 27.94 | 27.35 | 3.14M |
| November 25, 2025 | 28.21 | 27.85 | 27.85 | 28.58 | 27.69 | 4.19M |
| November 24, 2025 | 28.9 | 28.22 | 28.22 | 29.08 | 27.8 | 3.68M |
| November 21, 2025 | 28.5 | 28.74 | 28.74 | 28.99 | 27.42 | 7.15M |
| November 20, 2025 | 29.48 | 28.91 | 28.91 | 31.08 | 28.41 | 7.83M |
| November 19, 2025 | 29.3 | 29.32 | 29.32 | 29.53 | 28.98 | 3.02M |
| November 18, 2025 | 28.75 | 29.32 | 29.32 | 29.8 | 27.88 | 6.44M |
| November 17, 2025 | 28.88 | 28.66 | 28.66 | 29.42 | 28.39 | 3.53M |
| November 14, 2025 | 28.91 | 28.93 | 28.93 | 29.7 | 28.78 | 5.17M |
| November 13, 2025 | 30.4 | 29 | 29 | 30.78 | 28.88 | 7.87M |
| November 12, 2025 | 28.99 | 29.75 | 29.75 | 30.56 | 28.97 | 10.2M |
| November 11, 2025 | 27.72 | 29.3 | 29.3 | 30.13 | 27.7 | 10.75M |
| November 10, 2025 | 26.5 | 27.88 | 27.88 | 28.46 | 26.39 | 8.81M |
| November 07, 2025 | 29.22 | 26.68 | 26.68 | 29.22 | 26.49 | 10.63M |
| November 06, 2025 | 26.88 | 28.91 | 28.91 | 31.49 | 26.87 | 15.12M |
| November 05, 2025 | 26.28 | 26.88 | 26.88 | 26.98 | 26.1 | 2.75M |
| November 04, 2025 | 26.02 | 26.46 | 26.46 | 26.7 | 25.88 | 2.88M |
| November 03, 2025 | 26.22 | 26.07 | 26.07 | 26.22 | 25.66 | 2.44M |
| October 31, 2025 | 25.66 | 25.99 | 25.99 | 26.42 | 25.32 | 3.52M |
| October 30, 2025 | 25.44 | 25.68 | 25.68 | 26.29 | 25.33 | 4.47M |
| October 29, 2025 | 24.82 | 25.7 | 25.7 | 26.33 | 24.74 | 4.72M |
| October 28, 2025 | 25.29 | 24.9 | 24.9 | 25.56 | 24.7 | 4.04M |
| October 27, 2025 | 24.88 | 25.3 | 25.3 | 25.68 | 24.6 | 3.24M |
| October 24, 2025 | 24.6 | 24.67 | 24.67 | 24.75 | 24.35 | 2.65M |
| October 23, 2025 | 24.36 | 24.6 | 24.6 | 24.9 | 24.08 | 3.99M |
| October 22, 2025 | 23.61 | 24.36 | 24.36 | 24.82 | 23.58 | 4.13M |
| October 21, 2025 | 23.32 | 23.61 | 23.61 | 23.82 | 23.23 | 2.17M |