36.64
-0.59(-1.58%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 37.29 | 36.64 | 36.64 | 38.46 | 36.35 | 6.1M |
| January 13, 2026 | 40 | 37.23 | 37.23 | 40.85 | 37.03 | 8.35M |
| January 12, 2026 | 39 | 38.33 | 38.33 | 40.22 | 37.02 | 10.47M |
| January 09, 2026 | 38 | 37.28 | 37.28 | 38.4 | 36.5 | 8M |
| January 08, 2026 | 41.05 | 38.64 | 38.64 | 42.52 | 38 | 9.57M |
| January 07, 2026 | 39.92 | 41.01 | 41.01 | 44.14 | 37.37 | 12.76M |
| January 06, 2026 | 36.46 | 41.16 | 41.16 | 41.16 | 34.51 | 16.69M |
| January 05, 2026 | 34.19 | 34.3 | 34.3 | 34.62 | 33.01 | 3.28M |
| December 31, 2025 | 32.75 | 34.02 | 34.02 | 34.38 | 32.55 | 3.71M |
| December 30, 2025 | 33.3 | 32.65 | 32.65 | 33.3 | 32.5 | 2.41M |
| December 29, 2025 | 33.33 | 33.31 | 33.31 | 33.52 | 32.66 | 2.48M |
| December 26, 2025 | 34.18 | 33.33 | 33.33 | 34.18 | 32.89 | 3.65M |
| December 25, 2025 | 33.68 | 33.87 | 33.87 | 34.85 | 33.5 | 3.02M |
| December 24, 2025 | 33.7 | 33.68 | 33.68 | 35 | 33.32 | 3.99M |
| December 23, 2025 | 33.77 | 33.52 | 33.52 | 34.41 | 33 | 5.17M |
| December 22, 2025 | 32.5 | 33.86 | 33.86 | 35.85 | 32.5 | 7.23M |
| December 19, 2025 | 30.94 | 32.55 | 32.55 | 32.9 | 30.6 | 5.95M |
| December 18, 2025 | 30.79 | 31.59 | 31.59 | 32.25 | 30.11 | 7.14M |
| December 17, 2025 | 30.01 | 30.14 | 30.14 | 30.68 | 28.8 | 5.44M |
| December 16, 2025 | 28.58 | 30.22 | 30.22 | 31.9 | 28.48 | 7.64M |
| December 15, 2025 | 26.95 | 28.87 | 28.87 | 29.29 | 26.58 | 4.79M |
| December 12, 2025 | 27.63 | 26.55 | 26.55 | 27.92 | 26.41 | 2.05M |
| December 11, 2025 | 27.87 | 27.63 | 27.63 | 28.52 | 27.55 | 1.89M |
| December 10, 2025 | 27.67 | 28.08 | 28.08 | 28.55 | 27.4 | 1.98M |
| December 09, 2025 | 28.06 | 27.75 | 27.75 | 28.36 | 27.67 | 2.04M |
| December 08, 2025 | 28.9 | 28.11 | 28.11 | 29.04 | 27.63 | 3.65M |
| December 05, 2025 | 28.73 | 28.96 | 28.96 | 29.01 | 27.95 | 4.17M |
| December 04, 2025 | 26.02 | 28.35 | 28.35 | 28.88 | 25.86 | 5.31M |
| December 03, 2025 | 26.06 | 26.01 | 26.01 | 26.38 | 25.65 | 1.4M |
| December 02, 2025 | 26.03 | 25.94 | 25.94 | 26.31 | 25.6 | 1.47M |
| December 01, 2025 | 26.86 | 26.23 | 26.23 | 27.08 | 26.13 | 1.93M |
| November 28, 2025 | 26.02 | 26.91 | 26.91 | 26.91 | 25.91 | 1.96M |
| November 27, 2025 | 25.81 | 26 | 26 | 26.24 | 25.48 | 1.88M |
| November 26, 2025 | 26.9 | 25.48 | 25.48 | 26.92 | 25.44 | 2.67M |
| November 25, 2025 | 26.98 | 26.82 | 26.82 | 27.49 | 26.48 | 2.47M |
| November 24, 2025 | 27.1 | 26.26 | 26.26 | 27.96 | 26.26 | 4.1M |
| November 21, 2025 | 29.01 | 26.7 | 26.7 | 29.49 | 25 | 5.94M |
| November 20, 2025 | 29.65 | 29.7 | 29.7 | 31.23 | 28.82 | 6.79M |
| November 19, 2025 | 31.42 | 29.3 | 29.3 | 31.99 | 29.07 | 6.49M |
| November 18, 2025 | 28.06 | 30.2 | 30.2 | 30.39 | 27.6 | 6.61M |
| November 17, 2025 | 27.57 | 28.2 | 28.2 | 28.84 | 27.04 | 2.96M |
| November 14, 2025 | 27.28 | 27.58 | 27.58 | 27.83 | 26.89 | 1.53M |
| November 13, 2025 | 27.28 | 27 | 27 | 27.28 | 26.7 | 931,200 |
| November 12, 2025 | 27.17 | 26.88 | 26.88 | 27.17 | 26.75 | 806,500 |
| November 11, 2025 | 26.62 | 27.05 | 27.05 | 27.08 | 26.62 | 923,400 |
| November 10, 2025 | 27.3 | 26.73 | 26.73 | 27.32 | 26.66 | 1.31M |
| November 07, 2025 | 27.28 | 27.07 | 27.07 | 27.34 | 26.8 | 1.26M |
| November 06, 2025 | 27.14 | 27.15 | 27.15 | 27.4 | 26.97 | 1.22M |
| November 05, 2025 | 26.8 | 27.09 | 27.09 | 27.18 | 26.51 | 1.41M |
| November 04, 2025 | 27.61 | 27 | 27 | 27.61 | 26.77 | 2.01M |
| November 03, 2025 | 26.97 | 27.51 | 27.51 | 27.79 | 26.97 | 2.85M |
| October 31, 2025 | 26.29 | 26.87 | 26.87 | 27.53 | 26.29 | 2.88M |
| October 30, 2025 | 26.28 | 26.29 | 26.29 | 26.57 | 26.02 | 1.79M |
| October 29, 2025 | 26.45 | 25.98 | 25.98 | 26.51 | 25.75 | 887,900 |
| October 28, 2025 | 26.54 | 26.4 | 26.4 | 26.75 | 26.23 | 816,600 |
| October 27, 2025 | 26.78 | 26.54 | 26.54 | 26.78 | 26.13 | 1.28M |
| October 24, 2025 | 26.24 | 26.67 | 26.67 | 26.74 | 26.01 | 1.83M |
| October 23, 2025 | 25.68 | 26.09 | 26.09 | 26.18 | 25.45 | 1.52M |
| October 22, 2025 | 25.78 | 25.82 | 25.82 | 25.97 | 25.43 | 1.12M |
| October 21, 2025 | 25.1 | 25.7 | 25.7 | 25.7 | 25 | 1.46M |