33.27
-0.43(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.55 | 33.27 | 33.27 | 34.59 | 32.8 | 42.52M |
| January 13, 2026 | 35.71 | 33.7 | 33.7 | 35.8 | 33.32 | 51.99M |
| January 12, 2026 | 35.11 | 36.08 | 36.08 | 36.91 | 34.7 | 65.7M |
| January 09, 2026 | 34.52 | 33.91 | 33.91 | 36.24 | 33 | 75.44M |
| January 08, 2026 | 29.8 | 32 | 32 | 32.35 | 29.69 | 48.98M |
| January 07, 2026 | 29.93 | 30.2 | 30.2 | 30.5 | 29.53 | 30.62M |
| January 06, 2026 | 29.85 | 29.96 | 29.96 | 30.98 | 29.31 | 44.59M |
| January 05, 2026 | 27.21 | 30.2 | 30.2 | 31.18 | 27 | 52.53M |
| December 31, 2025 | 26.91 | 27.03 | 27.03 | 27.26 | 26.66 | 14.18M |
| December 30, 2025 | 27.11 | 26.88 | 26.88 | 27.37 | 26.5 | 16.02M |
| December 29, 2025 | 26.8 | 27.25 | 27.25 | 27.56 | 26.73 | 17.12M |
| December 26, 2025 | 26.8 | 26.89 | 26.89 | 27.13 | 26.46 | 14.87M |
| December 25, 2025 | 26.82 | 26.85 | 26.85 | 26.99 | 26.62 | 14.09M |
| December 24, 2025 | 26.1 | 26.81 | 26.81 | 26.87 | 25.92 | 18.59M |
| December 23, 2025 | 26.15 | 26.01 | 26.01 | 26.42 | 25.83 | 10.57M |
| December 22, 2025 | 25.86 | 26.22 | 26.22 | 26.56 | 25.84 | 13.39M |
| December 19, 2025 | 25.86 | 25.77 | 25.77 | 26.32 | 25.62 | 11.3M |
| December 18, 2025 | 24.83 | 25.81 | 25.81 | 26.06 | 24.82 | 16.94M |
| December 17, 2025 | 24.91 | 25.03 | 25.03 | 25.25 | 24.34 | 11.01M |
| December 16, 2025 | 25.64 | 25.08 | 25.08 | 25.72 | 24.58 | 14.59M |
| December 15, 2025 | 25.83 | 25.69 | 25.69 | 26.12 | 25.42 | 10.65M |
| December 12, 2025 | 25.92 | 25.88 | 25.88 | 26.27 | 25.66 | 11M |
| December 11, 2025 | 26.25 | 25.93 | 25.93 | 26.53 | 25.93 | 12.14M |
| December 10, 2025 | 26.03 | 26.25 | 26.25 | 26.39 | 25.93 | 11.94M |
| December 09, 2025 | 25.68 | 26.29 | 26.29 | 26.64 | 25.56 | 20.54M |
| December 08, 2025 | 25.36 | 25.76 | 25.76 | 26.16 | 25.33 | 16.22M |
| December 05, 2025 | 24.44 | 25.22 | 25.22 | 25.26 | 24.25 | 13.15M |
| December 04, 2025 | 24.13 | 24.44 | 24.44 | 24.91 | 23.97 | 8.24M |
| December 03, 2025 | 24.68 | 24.18 | 24.18 | 24.77 | 23.92 | 8.66M |
| December 02, 2025 | 24.83 | 24.65 | 24.65 | 24.92 | 24.51 | 6.34M |
| December 01, 2025 | 24.68 | 24.85 | 24.85 | 25.09 | 24.67 | 8.11M |
| November 28, 2025 | 24.13 | 24.88 | 24.88 | 25.13 | 24.11 | 11.69M |
| November 27, 2025 | 24.05 | 24.13 | 24.13 | 24.46 | 23.95 | 5.91M |
| November 26, 2025 | 24.56 | 24.1 | 24.1 | 24.65 | 24.05 | 8.42M |
| November 25, 2025 | 24.8 | 24.56 | 24.56 | 25.02 | 24.55 | 10.7M |
| November 24, 2025 | 23.63 | 24.71 | 24.71 | 24.97 | 23.63 | 14.86M |
| November 21, 2025 | 24.41 | 23.62 | 23.62 | 24.55 | 23.54 | 12.98M |
| November 20, 2025 | 24.82 | 24.6 | 24.6 | 25.16 | 24.44 | 9.99M |
| November 19, 2025 | 24.8 | 24.81 | 24.81 | 25.06 | 24.45 | 9.41M |
| November 18, 2025 | 24.73 | 24.75 | 24.75 | 24.85 | 24.41 | 7.62M |
| November 17, 2025 | 25.01 | 24.84 | 24.84 | 25.45 | 24.73 | 8.46M |
| November 14, 2025 | 24.84 | 24.66 | 24.66 | 25.08 | 24.55 | 6.37M |
| November 13, 2025 | 24.94 | 25.01 | 25.01 | 25.23 | 24.61 | 8.88M |
| November 12, 2025 | 25.07 | 24.62 | 24.62 | 25.16 | 24.3 | 10.6M |
| November 11, 2025 | 25.68 | 25.13 | 25.13 | 25.83 | 25.1 | 9.76M |
| November 10, 2025 | 25.22 | 25.69 | 25.69 | 25.79 | 25.22 | 12.25M |
| November 07, 2025 | 24.94 | 25.16 | 25.16 | 25.45 | 24.65 | 8.89M |
| November 06, 2025 | 24.94 | 25.05 | 25.05 | 25.25 | 24.85 | 7.47M |
| November 05, 2025 | 24.85 | 24.93 | 24.93 | 25.14 | 24.7 | 7.78M |
| November 04, 2025 | 25.81 | 25.24 | 25.24 | 25.81 | 25.1 | 9.49M |
| November 03, 2025 | 25.67 | 25.98 | 25.98 | 25.98 | 24.94 | 13.91M |
| October 31, 2025 | 26.05 | 25.72 | 25.72 | 26.33 | 25.7 | 10.07M |
| October 30, 2025 | 26.75 | 26.06 | 26.06 | 26.76 | 26.02 | 13.3M |
| October 29, 2025 | 26.27 | 26.75 | 26.75 | 26.92 | 26.21 | 12.23M |
| October 28, 2025 | 26.15 | 26.35 | 26.35 | 26.59 | 25.9 | 10.84M |
| October 27, 2025 | 26.15 | 26.24 | 26.24 | 26.74 | 26.06 | 13.02M |
| October 24, 2025 | 25.3 | 25.86 | 25.86 | 25.98 | 25.3 | 10M |
| October 23, 2025 | 25.4 | 25.25 | 25.25 | 25.43 | 24.59 | 9.31M |
| October 22, 2025 | 25.75 | 25.43 | 25.43 | 25.76 | 25.43 | 5.71M |
| October 21, 2025 | 25.52 | 25.77 | 25.77 | 25.99 | 25.28 | 8.54M |