34.61
-0.32(-0.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 34.4 | 34.61 | 34.61 | 35.58 | 33.93 | 7.63M |
| January 20, 2026 | 35.72 | 34.93 | 34.93 | 36.29 | 34.4 | 11.17M |
| January 19, 2026 | 35.8 | 36.08 | 36.08 | 37.05 | 35.5 | 13.83M |
| January 16, 2026 | 36.74 | 35.28 | 35.28 | 36.9 | 34.88 | 11.79M |
| January 15, 2026 | 37 | 36.75 | 36.75 | 39.04 | 36.22 | 15.3M |
| January 14, 2026 | 38.83 | 38.24 | 38.24 | 40.83 | 37.38 | 25.51M |
| January 13, 2026 | 43.51 | 39.78 | 39.78 | 44.12 | 39.09 | 27.82M |
| January 12, 2026 | 39.66 | 43.19 | 43.19 | 44 | 39.66 | 36.05M |
| January 09, 2026 | 40.05 | 38.93 | 38.93 | 42 | 38.72 | 38.55M |
| January 08, 2026 | 38 | 42.62 | 42.62 | 42.62 | 36.05 | 47.16M |
| January 07, 2026 | 38.59 | 35.52 | 35.52 | 39.49 | 35.2 | 39.49M |
| January 06, 2026 | 38.21 | 39.96 | 39.96 | 39.96 | 37 | 15.74M |
| January 05, 2026 | 31.83 | 33.3 | 33.3 | 33.3 | 31.33 | 18.79M |
| December 31, 2025 | 27.97 | 27.75 | 27.75 | 28.09 | 27.53 | 3.71M |
| December 30, 2025 | 28.46 | 28.03 | 28.03 | 28.68 | 27.98 | 6.54M |
| December 29, 2025 | 28.5 | 28.89 | 28.89 | 29.93 | 28.4 | 9.46M |
| December 26, 2025 | 28.7 | 28.38 | 28.38 | 29.28 | 28.11 | 5.95M |
| December 25, 2025 | 27.46 | 28.75 | 28.75 | 29.1 | 27.4 | 11.9M |
| December 24, 2025 | 26.44 | 27.82 | 27.82 | 28.25 | 26.25 | 9.18M |
| December 23, 2025 | 26.94 | 26.3 | 26.3 | 26.98 | 26.23 | 3.13M |
| December 22, 2025 | 26.71 | 26.85 | 26.85 | 27.12 | 26.41 | 4.69M |
| December 19, 2025 | 26.58 | 27 | 27 | 27.01 | 26.15 | 5.52M |
| December 18, 2025 | 25.6 | 26.59 | 26.59 | 26.95 | 25.5 | 6.49M |
| December 17, 2025 | 25.55 | 25.82 | 25.82 | 26.78 | 25.32 | 5.25M |
| December 16, 2025 | 26.17 | 25.53 | 25.53 | 26.17 | 25.48 | 2.97M |
| December 15, 2025 | 26.72 | 26.26 | 26.26 | 27.07 | 26.22 | 2.78M |
| December 12, 2025 | 26.2 | 26.41 | 26.41 | 26.82 | 26.08 | 2.87M |
| December 11, 2025 | 26.58 | 26.26 | 26.26 | 26.84 | 26.2 | 3.38M |
| December 10, 2025 | 26.64 | 26.58 | 26.58 | 26.88 | 26.4 | 2.94M |
| December 09, 2025 | 27.04 | 26.7 | 26.7 | 27.7 | 26.7 | 3.89M |
| December 08, 2025 | 27.29 | 27.07 | 27.07 | 27.49 | 26.73 | 4.35M |
| December 05, 2025 | 26.76 | 27.19 | 27.19 | 27.57 | 26.68 | 5.07M |
| December 04, 2025 | 26.78 | 26.76 | 26.76 | 27.71 | 26.59 | 5.62M |
| December 03, 2025 | 26.78 | 27.98 | 27.98 | 28.04 | 26.78 | 8.44M |
| December 02, 2025 | 27 | 27.46 | 27.46 | 27.97 | 26.82 | 6.53M |
| December 01, 2025 | 26.6 | 27.14 | 27.14 | 27.27 | 26.4 | 4.21M |
| November 28, 2025 | 26.78 | 26.63 | 26.63 | 26.85 | 26.08 | 4.03M |
| November 27, 2025 | 26 | 26.09 | 26.09 | 26.36 | 25.81 | 2.73M |
| November 26, 2025 | 26.21 | 25.93 | 25.93 | 26.48 | 25.84 | 3.22M |
| November 25, 2025 | 25.87 | 26.11 | 26.11 | 26.37 | 25.7 | 2.79M |
| November 24, 2025 | 25.1 | 25.82 | 25.82 | 25.94 | 25 | 3.45M |
| November 21, 2025 | 25.9 | 25.08 | 25.08 | 26.23 | 25.03 | 3.86M |
| November 20, 2025 | 26.83 | 26.27 | 26.27 | 26.88 | 25.98 | 3.88M |
| November 19, 2025 | 27.13 | 26.83 | 26.83 | 27.36 | 26.65 | 3.22M |
| November 18, 2025 | 27.7 | 27.24 | 27.24 | 27.74 | 27.08 | 4.51M |
| November 17, 2025 | 28.03 | 27.82 | 27.82 | 28.16 | 27.71 | 5.41M |
| November 14, 2025 | 28.26 | 28.68 | 28.68 | 29.6 | 27.89 | 11.24M |
| November 13, 2025 | 29.7 | 28.76 | 28.76 | 29.7 | 28.04 | 15.08M |
| November 12, 2025 | 30 | 30.71 | 30.71 | 33 | 29.9 | 20.56M |
| November 11, 2025 | 28.94 | 28.38 | 28.38 | 28.99 | 28.26 | 3.06M |
| November 10, 2025 | 29.05 | 28.95 | 28.95 | 29.54 | 28.81 | 3.03M |
| November 07, 2025 | 29.7 | 28.9 | 28.9 | 29.79 | 28.87 | 5.13M |
| November 06, 2025 | 29.99 | 29.88 | 29.88 | 29.99 | 29.45 | 4.54M |
| November 05, 2025 | 30.01 | 30.08 | 30.08 | 30.97 | 29.88 | 6.02M |
| November 04, 2025 | 30.6 | 30.31 | 30.31 | 30.7 | 29.79 | 5.77M |
| November 03, 2025 | 32 | 30.84 | 30.84 | 32.1 | 30.13 | 6.77M |
| October 31, 2025 | 30.68 | 31.11 | 31.11 | 31.88 | 30.57 | 8.89M |
| October 30, 2025 | 28.68 | 30.98 | 30.98 | 31.68 | 28.68 | 11.12M |
| October 29, 2025 | 30.35 | 30.56 | 30.56 | 30.85 | 29.82 | 7.55M |
| October 28, 2025 | 30.2 | 30.2 | 30.2 | 30.37 | 29.81 | 5.12M |