30.98
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.9 | 30.98 | 30.98 | 31.55 | 30.52 | 7.86M |
| January 13, 2026 | 31.44 | 30.99 | 30.99 | 31.77 | 30.92 | 7.82M |
| January 12, 2026 | 31.2 | 31.41 | 31.41 | 31.41 | 30.72 | 8.87M |
| January 09, 2026 | 30.9 | 31.23 | 31.23 | 31.23 | 30.61 | 5.57M |
| January 08, 2026 | 30.66 | 30.9 | 30.9 | 31.18 | 30.56 | 4.71M |
| January 07, 2026 | 30.99 | 30.81 | 30.81 | 31.5 | 30.69 | 6.07M |
| January 06, 2026 | 30.51 | 30.99 | 30.99 | 31.2 | 30.51 | 5.74M |
| January 05, 2026 | 29.84 | 30.42 | 30.42 | 30.5 | 29.8 | 4.4M |
| December 31, 2025 | 30 | 29.8 | 29.8 | 30.18 | 29.62 | 3.28M |
| December 30, 2025 | 30.04 | 30.03 | 30.03 | 30.34 | 29.81 | 3.93M |
| December 29, 2025 | 30.21 | 30.27 | 30.27 | 30.63 | 29.9 | 5.28M |
| December 26, 2025 | 30.64 | 30.27 | 30.27 | 30.88 | 30.22 | 5.93M |
| December 25, 2025 | 30.03 | 30.24 | 30.24 | 30.26 | 29.8 | 3.67M |
| December 24, 2025 | 29.71 | 30.13 | 30.13 | 30.29 | 29.62 | 4.53M |
| December 23, 2025 | 29.58 | 29.75 | 29.75 | 30.15 | 29.37 | 5.4M |
| December 22, 2025 | 29.46 | 29.52 | 29.52 | 29.78 | 29.32 | 3.43M |
| December 19, 2025 | 29.19 | 29.44 | 29.44 | 29.55 | 29.09 | 3.09M |
| December 18, 2025 | 29.02 | 29.04 | 29.04 | 29.58 | 28.97 | 3.09M |
| December 17, 2025 | 28.85 | 29.35 | 29.35 | 29.35 | 28.37 | 4.46M |
| December 16, 2025 | 29.34 | 28.73 | 28.73 | 29.38 | 28.6 | 3.96M |
| December 15, 2025 | 29.42 | 29.38 | 29.38 | 29.78 | 29.22 | 3.33M |
| December 12, 2025 | 29.95 | 29.54 | 29.54 | 30.07 | 29.48 | 4.04M |
| December 11, 2025 | 30.37 | 29.77 | 29.77 | 30.58 | 29.77 | 4.19M |
| December 10, 2025 | 30.31 | 30.37 | 30.37 | 30.59 | 30 | 3.37M |
| December 09, 2025 | 30.81 | 30.4 | 30.4 | 30.84 | 30.35 | 3.34M |
| December 08, 2025 | 30.67 | 30.91 | 30.91 | 31.1 | 30.47 | 4.39M |
| December 05, 2025 | 30.17 | 30.59 | 30.59 | 30.59 | 29.73 | 4.21M |
| December 04, 2025 | 31.81 | 30.08 | 30.08 | 31.81 | 29.94 | 4.48M |
| December 03, 2025 | 31.5 | 30.69 | 30.69 | 31.82 | 30.63 | 5.26M |
| December 02, 2025 | 31.9 | 31.5 | 31.5 | 31.91 | 31.33 | 4.25M |
| December 01, 2025 | 32.61 | 31.91 | 31.91 | 32.91 | 31.75 | 7.36M |
| November 28, 2025 | 31.81 | 32.58 | 32.58 | 32.9 | 31.6 | 6.92M |
| November 27, 2025 | 31.6 | 31.96 | 31.96 | 32.5 | 31.4 | 7.8M |
| November 26, 2025 | 32.2 | 31.28 | 31.28 | 32.27 | 31.19 | 6.07M |
| November 25, 2025 | 31.89 | 32.28 | 32.28 | 32.51 | 31.6 | 5.4M |
| November 24, 2025 | 32.26 | 31.59 | 31.59 | 32.49 | 31.07 | 7.26M |
| November 21, 2025 | 34.65 | 31.88 | 31.88 | 34.65 | 31.8 | 12.44M |
| November 20, 2025 | 36 | 35 | 35 | 36.64 | 34.91 | 8.74M |
| November 19, 2025 | 36.14 | 35.82 | 35.82 | 38.1 | 35.5 | 11.08M |
| November 18, 2025 | 37.76 | 36.68 | 36.68 | 38.66 | 35.99 | 13.92M |
| November 17, 2025 | 37.87 | 38.15 | 38.15 | 38.94 | 37.11 | 12.46M |
| November 14, 2025 | 37.34 | 38.04 | 38.04 | 39.29 | 37.32 | 14.2M |
| November 13, 2025 | 36.5 | 38.11 | 38.11 | 39.47 | 36.5 | 19.89M |
| November 12, 2025 | 36.83 | 36.41 | 36.41 | 36.97 | 35.6 | 10.54M |
| November 11, 2025 | 36.58 | 37.2 | 37.2 | 37.79 | 36.3 | 13.07M |
| November 10, 2025 | 37.6 | 36.57 | 36.57 | 38.16 | 36.28 | 15.18M |
| November 07, 2025 | 36.5 | 37.27 | 37.27 | 38.25 | 36.37 | 19.59M |
| November 06, 2025 | 36.41 | 36.71 | 36.71 | 37.1 | 36.2 | 13.91M |
| November 05, 2025 | 34.61 | 36.87 | 36.87 | 37.28 | 34.42 | 18.53M |
| November 04, 2025 | 36 | 34.99 | 34.99 | 36.41 | 34.78 | 10.24M |
| November 03, 2025 | 35.43 | 36.23 | 36.23 | 36.36 | 34.07 | 13.63M |
| October 31, 2025 | 34.78 | 35.66 | 35.66 | 36.88 | 34.78 | 18.01M |
| October 30, 2025 | 34.8 | 34.86 | 34.86 | 35.57 | 34.62 | 10.85M |
| October 29, 2025 | 34.98 | 35.59 | 35.59 | 35.88 | 34.74 | 12.73M |
| October 28, 2025 | 34.35 | 35.15 | 35.15 | 35.78 | 34.06 | 13.51M |
| October 27, 2025 | 34.35 | 34.39 | 34.39 | 34.88 | 34 | 10.11M |
| October 24, 2025 | 33.95 | 34.39 | 34.39 | 34.65 | 33.74 | 10.82M |
| October 23, 2025 | 33.37 | 34.5 | 34.5 | 34.53 | 32.84 | 12.59M |
| October 22, 2025 | 34.49 | 33.71 | 33.71 | 34.66 | 33.42 | 8.27M |
| October 21, 2025 | 34.89 | 34.49 | 34.49 | 35.47 | 34.16 | 14.54M |