32.77
+1(+3.15%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 31, 2025 | 31.65 | 32.77 | 32.77 | 33.29 | 31.6 | 26.04M |
| December 30, 2025 | 31.78 | 31.77 | 31.77 | 32.36 | 31.4 | 17.23M |
| December 29, 2025 | 31.4 | 31.48 | 31.48 | 31.75 | 31.21 | 12.85M |
| December 26, 2025 | 30.96 | 31.68 | 31.68 | 32.06 | 30.91 | 20.47M |
| December 25, 2025 | 30.99 | 31.13 | 31.13 | 31.49 | 30.88 | 11.12M |
| December 24, 2025 | 30.41 | 30.96 | 30.96 | 31.17 | 30.35 | 9.05M |
| December 23, 2025 | 30.9 | 30.8 | 30.8 | 31.2 | 30.36 | 10.75M |
| December 22, 2025 | 30.69 | 30.98 | 30.98 | 31.26 | 30.65 | 8.07M |
| December 19, 2025 | 30.42 | 30.84 | 30.84 | 31.2 | 30.41 | 10.88M |
| December 18, 2025 | 30.07 | 30.35 | 30.35 | 30.83 | 30 | 9.43M |
| December 17, 2025 | 29.83 | 30.37 | 30.37 | 30.5 | 29.7 | 10.25M |
| December 16, 2025 | 30.96 | 29.93 | 29.93 | 30.98 | 29.85 | 12.95M |
| December 15, 2025 | 31.5 | 31 | 31 | 31.65 | 31 | 9.7M |
| December 12, 2025 | 31.66 | 31.89 | 31.89 | 32.14 | 31.45 | 10M |
| December 11, 2025 | 32.79 | 31.65 | 31.65 | 32.84 | 31.62 | 14.51M |
| December 10, 2025 | 33.1 | 32.78 | 32.78 | 33.13 | 32.57 | 10.37M |
| December 09, 2025 | 33.6 | 33.18 | 33.18 | 34.56 | 33.18 | 13.9M |
| December 08, 2025 | 33.09 | 33.64 | 33.64 | 33.76 | 32.95 | 12.81M |
| December 05, 2025 | 33.18 | 33.17 | 33.17 | 33.28 | 32.3 | 12.5M |
| December 04, 2025 | 33.11 | 33.15 | 33.15 | 33.5 | 32.91 | 11.76M |
| December 03, 2025 | 34.75 | 33.5 | 33.5 | 35.01 | 33.5 | 22.63M |
| December 02, 2025 | 36.5 | 35.1 | 35.1 | 36.83 | 35.06 | 35.07M |
| December 01, 2025 | 34.05 | 36.5 | 36.5 | 36.6 | 33.6 | 40.13M |
| November 28, 2025 | 35.02 | 34.1 | 34.1 | 35.58 | 33.81 | 21.15M |
| November 27, 2025 | 34.6 | 33.98 | 33.98 | 34.75 | 33.95 | 11.92M |
| November 26, 2025 | 35.16 | 34.68 | 34.68 | 35.5 | 34.52 | 13.62M |
| November 25, 2025 | 34.96 | 35.15 | 35.15 | 35.8 | 34.81 | 22.27M |
| November 24, 2025 | 33.8 | 34.96 | 34.96 | 35.34 | 32.8 | 26.56M |
| November 21, 2025 | 33.66 | 33.08 | 33.08 | 34.64 | 32.8 | 15.59M |
| November 20, 2025 | 34.65 | 34.2 | 34.2 | 35.16 | 34.01 | 13.73M |
| November 19, 2025 | 35.5 | 34.65 | 34.65 | 35.5 | 34.59 | 15.07M |
| November 18, 2025 | 34.7 | 35.49 | 35.49 | 36.13 | 34.4 | 25.02M |
| November 17, 2025 | 34 | 34.75 | 34.75 | 34.88 | 33.82 | 14.53M |
| November 14, 2025 | 36.38 | 34.04 | 34.04 | 36.38 | 34.04 | 16.95M |
| November 13, 2025 | 34.86 | 35.41 | 35.41 | 35.7 | 34.21 | 18.74M |
| November 12, 2025 | 36 | 34.84 | 34.84 | 36.3 | 34.7 | 30.71M |
| November 11, 2025 | 35.26 | 37.16 | 37.16 | 38.8 | 34.58 | 53.53M |
| November 10, 2025 | 35.63 | 36 | 36 | 36.09 | 35.33 | 13.7M |
| November 07, 2025 | 36.38 | 35.4 | 35.4 | 36.38 | 35.4 | 15.61M |
| November 06, 2025 | 36.91 | 36.44 | 36.44 | 36.96 | 35.95 | 14.35M |
| November 05, 2025 | 36.25 | 36.82 | 36.82 | 37.1 | 36.15 | 12.84M |
| November 04, 2025 | 37.08 | 36.86 | 36.86 | 37.42 | 36.44 | 14.47M |
| November 03, 2025 | 36.61 | 37.34 | 37.34 | 37.43 | 36.16 | 21.89M |
| October 31, 2025 | 35.45 | 36.66 | 36.66 | 37.15 | 35.39 | 25.36M |
| October 30, 2025 | 35.12 | 35.7 | 35.7 | 36.63 | 35.12 | 19.55M |
| October 29, 2025 | 35.86 | 36.15 | 36.15 | 36.38 | 35.66 | 14.32M |
| October 28, 2025 | 35.98 | 35.86 | 35.86 | 36.68 | 35.71 | 17.38M |
| October 27, 2025 | 35.42 | 36.23 | 36.23 | 36.48 | 35.42 | 22.05M |
| October 24, 2025 | 35.12 | 35.26 | 35.26 | 35.5 | 34.89 | 14.39M |
| October 23, 2025 | 34.91 | 34.9 | 34.9 | 35.28 | 34.03 | 16.82M |
| October 22, 2025 | 36.09 | 35.34 | 35.34 | 36.18 | 34.91 | 23.18M |
| October 21, 2025 | 36.4 | 36.63 | 36.63 | 37.24 | 36.1 | 17.32M |
| October 20, 2025 | 36.9 | 35.74 | 35.74 | 37.1 | 35.72 | 14.92M |
| October 17, 2025 | 37.93 | 36.51 | 36.51 | 38.19 | 36.51 | 16.42M |
| October 16, 2025 | 37.12 | 38.31 | 38.31 | 38.88 | 36.98 | 22.83M |
| October 15, 2025 | 36.56 | 37.47 | 37.47 | 37.52 | 36.51 | 13.26M |
| October 14, 2025 | 38 | 36.77 | 36.77 | 38.38 | 36.74 | 17.78M |
| October 13, 2025 | 36.5 | 37.7 | 37.7 | 37.95 | 36.48 | 20.26M |
| October 10, 2025 | 40.8 | 38.75 | 38.75 | 40.94 | 38.57 | 35.3M |
| October 09, 2025 | 42 | 41.2 | 41.2 | 42.28 | 40.86 | 43.14M |