30.16
+0.14(+0.47%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.09 | 30.16 | 30.16 | 31.13 | 29.56 | 4.99M |
| January 13, 2026 | 31.35 | 30.02 | 30.02 | 31.35 | 30 | 5.43M |
| January 12, 2026 | 31.68 | 31.86 | 31.86 | 32.67 | 31.01 | 8.12M |
| January 09, 2026 | 30.86 | 31.39 | 31.39 | 31.66 | 30.27 | 8.2M |
| January 08, 2026 | 29.75 | 30.57 | 30.57 | 30.95 | 29.3 | 7.83M |
| January 07, 2026 | 29.59 | 29.56 | 29.56 | 30.1 | 29.12 | 6.33M |
| January 06, 2026 | 28.89 | 30.19 | 30.19 | 31.03 | 28.71 | 8.66M |
| January 05, 2026 | 29.66 | 28.95 | 28.95 | 30.32 | 28.91 | 7.38M |
| December 31, 2025 | 28.1 | 29.27 | 29.27 | 29.9 | 28.07 | 8.23M |
| December 30, 2025 | 30.12 | 28.7 | 28.7 | 30.5 | 28.56 | 13.76M |
| December 29, 2025 | 29.71 | 31.7 | 31.7 | 33.95 | 29.2 | 17.93M |
| December 26, 2025 | 28.8 | 28.29 | 28.29 | 29.98 | 28 | 5.85M |
| December 25, 2025 | 28.7 | 28.69 | 28.69 | 29.33 | 27.9 | 6.72M |
| December 24, 2025 | 26.41 | 29.22 | 29.22 | 29.98 | 26.36 | 9.15M |
| December 23, 2025 | 26.46 | 26.34 | 26.34 | 26.87 | 26.12 | 1.61M |
| December 22, 2025 | 26.39 | 26.31 | 26.31 | 26.48 | 26.17 | 1.08M |
| December 19, 2025 | 25.8 | 26.5 | 26.5 | 26.6 | 25.74 | 2M |
| December 18, 2025 | 25.6 | 25.74 | 25.74 | 26.07 | 25.42 | 1.03M |
| December 17, 2025 | 25.55 | 25.6 | 25.6 | 25.72 | 25.01 | 1.16M |
| December 16, 2025 | 25.92 | 25.64 | 25.64 | 26.02 | 25.6 | 1.2M |
| December 15, 2025 | 25.61 | 26.02 | 26.02 | 26.49 | 25.38 | 1.63M |
| December 12, 2025 | 26.03 | 25.61 | 25.61 | 26.39 | 25.52 | 1.96M |
| December 11, 2025 | 26.44 | 26 | 26 | 27.44 | 25.92 | 2.96M |
| December 10, 2025 | 26.39 | 26.59 | 26.59 | 26.87 | 25.97 | 2.33M |
| December 09, 2025 | 25.86 | 26.14 | 26.14 | 26.48 | 25.59 | 2.05M |
| December 08, 2025 | 25.73 | 25.87 | 25.87 | 26.05 | 25.7 | 1.33M |
| December 05, 2025 | 25.2 | 25.6 | 25.6 | 25.77 | 24.94 | 1.33M |
| December 04, 2025 | 26.29 | 25.2 | 25.2 | 26.29 | 25.03 | 1.3M |
| December 03, 2025 | 25.79 | 25.41 | 25.41 | 26.04 | 25.27 | 1.1M |
| December 02, 2025 | 26.18 | 25.79 | 25.79 | 26.2 | 25.76 | 1.04M |
| December 01, 2025 | 26.29 | 26.18 | 26.18 | 26.68 | 26.13 | 1.54M |
| November 28, 2025 | 26.29 | 26.25 | 26.25 | 26.29 | 25.76 | 1.21M |
| November 27, 2025 | 25.82 | 26.19 | 26.19 | 26.33 | 25.57 | 2.3M |
| November 26, 2025 | 26.11 | 25.7 | 25.7 | 26.2 | 25.66 | 1.51M |
| November 25, 2025 | 25.79 | 26.11 | 26.11 | 26.4 | 25.78 | 1.55M |
| November 24, 2025 | 26.02 | 25.73 | 25.73 | 26.04 | 25.31 | 1.37M |
| November 21, 2025 | 26.8 | 25.56 | 25.56 | 27.19 | 25.5 | 2.35M |
| November 20, 2025 | 27.16 | 27.19 | 27.19 | 27.5 | 26.72 | 1.93M |
| November 19, 2025 | 27.54 | 27.15 | 27.15 | 27.83 | 26.7 | 2.71M |
| November 18, 2025 | 27.25 | 27.07 | 27.07 | 27.5 | 26.75 | 2.17M |
| November 17, 2025 | 27.85 | 27.29 | 27.29 | 28 | 27.21 | 1.96M |
| November 14, 2025 | 27.88 | 27.72 | 27.72 | 28.56 | 27.52 | 1.96M |
| November 13, 2025 | 27.79 | 27.9 | 27.9 | 28.15 | 27.4 | 1.73M |
| November 12, 2025 | 28.3 | 27.66 | 27.66 | 28.36 | 27.49 | 2.28M |
| November 11, 2025 | 29.96 | 28.18 | 28.18 | 30 | 27.88 | 4.44M |
| November 10, 2025 | 29.1 | 30 | 30 | 30.69 | 29.1 | 5.07M |
| November 07, 2025 | 29.3 | 29.1 | 29.1 | 29.49 | 28.89 | 1.86M |
| November 06, 2025 | 29.45 | 29.3 | 29.3 | 29.62 | 28.74 | 1.73M |
| November 05, 2025 | 28.75 | 29.32 | 29.32 | 29.5 | 28.65 | 1.66M |
| November 04, 2025 | 30.03 | 29.27 | 29.27 | 30.3 | 28.96 | 2.52M |
| November 03, 2025 | 29.85 | 30.14 | 30.14 | 30.6 | 29.85 | 3.4M |
| October 31, 2025 | 30.18 | 29.85 | 29.85 | 30.37 | 29.72 | 2.39M |
| October 30, 2025 | 30.62 | 29.86 | 29.86 | 30.95 | 29.86 | 2.47M |
| October 29, 2025 | 31.02 | 30.84 | 30.84 | 31.4 | 30.39 | 2.74M |
| October 28, 2025 | 32.05 | 31.29 | 31.29 | 32.05 | 30.65 | 3.56M |
| October 27, 2025 | 32.88 | 31.62 | 31.62 | 33.32 | 31.27 | 5.74M |
| October 24, 2025 | 30.13 | 31.61 | 31.61 | 33.3 | 29.61 | 8.32M |
| October 23, 2025 | 30.78 | 29.97 | 29.97 | 30.89 | 29.4 | 3.05M |
| October 22, 2025 | 31.5 | 30.71 | 30.71 | 31.68 | 30.7 | 3.44M |
| October 21, 2025 | 31.33 | 31.61 | 31.61 | 31.65 | 30.94 | 3.69M |