31.30
+0.63(+2.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.78 | 31.3 | 31.3 | 32.88 | 30.5 | 26.59M |
| January 13, 2026 | 32.01 | 30.67 | 30.67 | 32.01 | 30.51 | 15.48M |
| January 12, 2026 | 31.45 | 32.1 | 32.1 | 32.1 | 30.63 | 22.8M |
| January 09, 2026 | 31.03 | 31.24 | 31.24 | 31.45 | 30.68 | 14.28M |
| January 08, 2026 | 31.46 | 31 | 31 | 31.62 | 30.82 | 14.52M |
| January 07, 2026 | 31.45 | 31.57 | 31.57 | 32.06 | 31.03 | 22.64M |
| January 06, 2026 | 30.35 | 31.32 | 31.32 | 31.65 | 30.35 | 24.96M |
| January 05, 2026 | 29.8 | 30.34 | 30.34 | 30.38 | 29.56 | 13.08M |
| December 31, 2025 | 29.69 | 29.91 | 29.91 | 30.13 | 29.27 | 10.76M |
| December 30, 2025 | 29.22 | 29.69 | 29.69 | 30.05 | 28.88 | 11.3M |
| December 29, 2025 | 29.55 | 29.31 | 29.31 | 29.83 | 28.95 | 12.33M |
| December 26, 2025 | 29.9 | 29.79 | 29.79 | 30.48 | 29.4 | 12.6M |
| December 25, 2025 | 30.07 | 30.16 | 30.16 | 30.2 | 29.67 | 9.48M |
| December 24, 2025 | 29.39 | 30.15 | 30.15 | 30.44 | 29.28 | 12.09M |
| December 23, 2025 | 30.05 | 29.4 | 29.4 | 30.25 | 29.25 | 13.96M |
| December 22, 2025 | 30.4 | 30.25 | 30.25 | 30.75 | 30.13 | 14.21M |
| December 19, 2025 | 29.23 | 30.21 | 30.21 | 30.44 | 29.08 | 17.58M |
| December 18, 2025 | 29.52 | 29.18 | 29.18 | 30.05 | 29.17 | 11.61M |
| December 17, 2025 | 29.6 | 30.16 | 30.16 | 30.28 | 28.82 | 17.69M |
| December 16, 2025 | 30.88 | 29.9 | 29.9 | 31.05 | 29.25 | 16.75M |
| December 15, 2025 | 30.91 | 29.79 | 29.79 | 31.21 | 29.75 | 14.08M |
| December 12, 2025 | 29.66 | 30.57 | 30.57 | 30.98 | 29.11 | 21.25M |
| December 11, 2025 | 30.54 | 29.87 | 29.87 | 30.99 | 29.76 | 24.08M |
| December 10, 2025 | 29.31 | 31.14 | 31.14 | 33 | 28.7 | 28.7M |
| December 09, 2025 | 29.29 | 29.52 | 29.52 | 29.95 | 29.2 | 9.52M |
| December 08, 2025 | 29.39 | 29.29 | 29.29 | 29.66 | 29.06 | 9.16M |
| December 05, 2025 | 28.8 | 29.27 | 29.27 | 29.39 | 28.11 | 8.88M |
| December 04, 2025 | 28.32 | 28.6 | 28.6 | 28.8 | 28.14 | 4.66M |
| December 03, 2025 | 29.09 | 28.57 | 28.57 | 29.2 | 28.41 | 6.2M |
| December 02, 2025 | 29.01 | 29.2 | 29.2 | 29.8 | 28.84 | 8.7M |
| December 01, 2025 | 29.16 | 29.1 | 29.1 | 29.36 | 28.4 | 9.73M |
| November 28, 2025 | 28.32 | 29.06 | 29.06 | 29.15 | 28.3 | 8.49M |
| November 27, 2025 | 28.23 | 28.33 | 28.33 | 29.11 | 28.01 | 7.81M |
| November 26, 2025 | 28.66 | 28.22 | 28.22 | 28.89 | 28.01 | 9.02M |
| November 25, 2025 | 27.61 | 28.25 | 28.25 | 28.96 | 27.59 | 10.97M |
| November 24, 2025 | 27.52 | 27.43 | 27.43 | 27.82 | 27.11 | 6.79M |
| November 21, 2025 | 27.51 | 27.7 | 27.7 | 28.1 | 26.91 | 10.52M |
| November 20, 2025 | 29.01 | 27.91 | 27.91 | 29.09 | 27.8 | 12.43M |
| November 19, 2025 | 29.77 | 28.67 | 28.67 | 30.37 | 28.5 | 13.61M |
| November 18, 2025 | 29.42 | 29.55 | 29.55 | 30.27 | 29.15 | 6.83M |
| November 17, 2025 | 29.49 | 29.69 | 29.69 | 29.88 | 28.89 | 9.39M |
| November 14, 2025 | 29.16 | 29.17 | 29.17 | 29.97 | 28.98 | 7.06M |
| November 13, 2025 | 31.05 | 29.43 | 29.43 | 31.05 | 29.21 | 7.39M |
| November 12, 2025 | 29.36 | 29.45 | 29.45 | 30 | 29.14 | 7.97M |
| November 11, 2025 | 29.14 | 29.33 | 29.33 | 30.17 | 29.14 | 10.28M |
| November 10, 2025 | 30.63 | 29.13 | 29.13 | 30.72 | 28.8 | 15.37M |
| November 07, 2025 | 31.05 | 30.63 | 30.63 | 31.75 | 30.55 | 10.22M |
| November 06, 2025 | 31.18 | 31.18 | 31.13 | 31.48 | 30.5 | 7.74M |
| November 05, 2025 | 30.12 | 31.17 | 31.12 | 32.09 | 30.08 | 14.46M |
| November 04, 2025 | 31.27 | 30.57 | 30.52 | 31.28 | 30.01 | 9.44M |
| November 03, 2025 | 30.83 | 31.28 | 31.23 | 31.5 | 30.16 | 11.15M |
| October 31, 2025 | 32.21 | 30.83 | 30.78 | 32.34 | 30.56 | 14.79M |
| October 30, 2025 | 32.89 | 32.19 | 32.14 | 33.39 | 32.12 | 13.31M |
| October 29, 2025 | 31.86 | 32.87 | 32.82 | 33.25 | 31.18 | 25.36M |
| October 28, 2025 | 30.79 | 30.87 | 30.82 | 31.35 | 30.51 | 9.92M |
| October 27, 2025 | 30.53 | 31 | 30.95 | 31.5 | 30.5 | 12.49M |
| October 24, 2025 | 29.87 | 30.29 | 30.29 | 30.3 | 29.34 | 10.28M |
| October 23, 2025 | 29.69 | 29.4 | 29.4 | 29.8 | 28.73 | 8.82M |
| October 22, 2025 | 29.86 | 29.68 | 29.68 | 30.28 | 29.42 | 6.88M |
| October 21, 2025 | 29.83 | 29.78 | 29.78 | 30.39 | 28.72 | 11.66M |