32.08
+5.35(+20.01%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.23 | 32.08 | 32.08 | 32.08 | 27.23 | 203.01M |
| January 13, 2026 | 28.7 | 26.73 | 26.73 | 28.74 | 26.6 | 90.35M |
| January 12, 2026 | 27.36 | 28.6 | 28.6 | 28.77 | 27.26 | 102.68M |
| January 09, 2026 | 26.41 | 27.66 | 27.66 | 27.87 | 26.41 | 92.41M |
| January 08, 2026 | 26 | 26.62 | 26.62 | 27.07 | 25.81 | 73.57M |
| January 07, 2026 | 26.78 | 26.34 | 26.34 | 28.14 | 26.08 | 96.92M |
| January 06, 2026 | 26.06 | 27.53 | 27.53 | 28.44 | 26.04 | 115.59M |
| January 05, 2026 | 27.3 | 26.32 | 26.32 | 27.4 | 25.45 | 120.88M |
| December 31, 2025 | 26.53 | 28.48 | 28.48 | 29.63 | 25.9 | 148.85M |
| December 30, 2025 | 26.88 | 26.6 | 26.6 | 28.53 | 26.57 | 157.99M |
| December 29, 2025 | 23.75 | 26.59 | 26.59 | 27.3 | 23.53 | 125.72M |
| December 26, 2025 | 23.53 | 23.62 | 23.62 | 24.16 | 23.5 | 48.36M |
| December 25, 2025 | 23.17 | 23.76 | 23.76 | 24.65 | 23.17 | 78.63M |
| December 24, 2025 | 22.2 | 22.65 | 22.65 | 22.88 | 22.14 | 24.18M |
| December 23, 2025 | 22.92 | 22.32 | 22.32 | 22.95 | 22.2 | 32.33M |
| December 22, 2025 | 22.3 | 23.13 | 23.13 | 23.35 | 22.3 | 45.63M |
| December 19, 2025 | 21.88 | 22.28 | 22.28 | 22.48 | 21.56 | 31.71M |
| December 18, 2025 | 21.94 | 21.85 | 21.85 | 22.27 | 21.82 | 23.34M |
| December 17, 2025 | 22.19 | 22.12 | 22.12 | 22.35 | 21.33 | 44.34M |
| December 16, 2025 | 21.3 | 22.53 | 22.53 | 22.82 | 21.01 | 51.32M |
| December 15, 2025 | 21.56 | 21.41 | 21.41 | 21.95 | 21.33 | 12.65M |
| December 12, 2025 | 21.28 | 21.38 | 21.38 | 21.54 | 21.23 | 9.04M |
| December 11, 2025 | 21.92 | 21.31 | 21.31 | 21.95 | 21.31 | 11.5M |
| December 10, 2025 | 21.73 | 21.88 | 21.88 | 22.03 | 21.51 | 10.98M |
| December 09, 2025 | 22.06 | 21.79 | 21.79 | 22.19 | 21.7 | 13.29M |
| December 08, 2025 | 21.79 | 22.24 | 22.24 | 22.68 | 21.77 | 24.39M |
| December 05, 2025 | 21.05 | 21.73 | 21.73 | 21.92 | 20.81 | 22.71M |
| December 04, 2025 | 22.03 | 21 | 21 | 22.03 | 20.85 | 9.11M |
| December 03, 2025 | 22.03 | 21.2 | 21.2 | 22.03 | 21.12 | 11.88M |
| December 02, 2025 | 22.06 | 21.67 | 21.67 | 22.12 | 21.66 | 9.8M |
| December 01, 2025 | 22 | 22.13 | 22.13 | 22.2 | 21.88 | 9.59M |
| November 28, 2025 | 22.03 | 22.15 | 22.15 | 22.2 | 21.87 | 8.7M |
| November 27, 2025 | 22.16 | 22.03 | 22.03 | 22.36 | 22.02 | 9.03M |
| November 26, 2025 | 22.23 | 22.17 | 22.17 | 22.65 | 22.09 | 10.87M |
| November 25, 2025 | 21.99 | 22.37 | 22.37 | 22.72 | 21.98 | 16.6M |
| November 24, 2025 | 21.45 | 22 | 22 | 22.14 | 21.35 | 14.85M |
| November 21, 2025 | 21.98 | 21.32 | 21.32 | 22.26 | 21.24 | 19.24M |
| November 20, 2025 | 22.65 | 22.15 | 22.15 | 22.76 | 22.15 | 12.33M |
| November 19, 2025 | 23.25 | 22.59 | 22.59 | 23.25 | 22.4 | 13.52M |
| November 18, 2025 | 23 | 22.99 | 22.99 | 23.2 | 22.82 | 12.29M |
| November 17, 2025 | 22.96 | 23.16 | 23.16 | 23.18 | 22.65 | 14.7M |
| November 14, 2025 | 23.25 | 22.91 | 22.91 | 23.37 | 22.91 | 14.52M |
| November 13, 2025 | 22.98 | 23.42 | 23.42 | 23.44 | 22.87 | 21.23M |
| November 12, 2025 | 23.25 | 23.08 | 23.08 | 23.29 | 22.9 | 15.17M |
| November 11, 2025 | 23.23 | 23.17 | 23.17 | 23.38 | 23.01 | 14.77M |
| November 10, 2025 | 22.97 | 23.16 | 23.16 | 23.27 | 22.84 | 14.74M |
| November 07, 2025 | 23.16 | 22.87 | 22.87 | 23.18 | 22.78 | 13.99M |
| November 06, 2025 | 23.4 | 23.18 | 23.18 | 23.48 | 23.04 | 15.17M |
| November 05, 2025 | 23.38 | 23.34 | 23.34 | 23.65 | 23.11 | 14.15M |
| November 04, 2025 | 24.13 | 23.67 | 23.67 | 24.15 | 23.44 | 17.03M |
| November 03, 2025 | 24.08 | 24.19 | 24.19 | 24.22 | 23.69 | 16.84M |
| October 31, 2025 | 23.84 | 24.09 | 24.09 | 24.38 | 23.82 | 17.86M |
| October 30, 2025 | 24.57 | 23.86 | 23.86 | 24.57 | 23.84 | 26.92M |
| October 29, 2025 | 23.61 | 24.65 | 24.65 | 24.76 | 23.61 | 30.54M |
| October 28, 2025 | 24.18 | 24.2 | 24.2 | 24.5 | 23.92 | 21.57M |
| October 27, 2025 | 23.86 | 24.29 | 24.29 | 24.48 | 23.86 | 27.41M |
| October 24, 2025 | 23.61 | 23.72 | 23.72 | 23.83 | 23.45 | 15.48M |
| October 23, 2025 | 23.84 | 23.73 | 23.53 | 23.95 | 23.13 | 16.14M |
| October 22, 2025 | 23.87 | 23.8 | 23.6 | 24.06 | 23.73 | 12.29M |
| October 21, 2025 | 23.73 | 23.95 | 23.75 | 24.09 | 23.65 | 16.07M |