32.11
-0.04(-0.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 13, 2026 | 33.88 | 32.15 | 32.15 | 33.88 | 32.05 | 11M |
| January 12, 2026 | 33.2 | 32.95 | 32.95 | 33.36 | 32.54 | 7.52M |
| January 09, 2026 | 32.79 | 33.02 | 33.02 | 33.3 | 32.63 | 6.11M |
| January 08, 2026 | 32.44 | 32.6 | 32.6 | 32.9 | 32.44 | 4.82M |
| January 07, 2026 | 33.12 | 32.73 | 32.73 | 33.23 | 32.5 | 5.89M |
| January 06, 2026 | 32.89 | 33.12 | 33.12 | 33.5 | 32.5 | 7.77M |
| January 05, 2026 | 32.71 | 32.85 | 32.85 | 33.16 | 32.39 | 7.23M |
| December 31, 2025 | 32.58 | 32.78 | 32.78 | 32.93 | 32.3 | 5.93M |
| December 30, 2025 | 32.08 | 32.48 | 32.48 | 32.91 | 31.9 | 5.92M |
| December 29, 2025 | 32.19 | 32.23 | 32.23 | 32.54 | 31.89 | 5.52M |
| December 26, 2025 | 32.09 | 32.13 | 32.13 | 33.15 | 32.05 | 10.09M |
| December 25, 2025 | 31.05 | 31.78 | 31.78 | 31.88 | 31.03 | 6.12M |
| December 24, 2025 | 30.9 | 31.15 | 31.15 | 31.28 | 30.8 | 3.1M |
| December 23, 2025 | 31.14 | 30.9 | 30.9 | 31.28 | 30.7 | 3.89M |
| December 22, 2025 | 31.3 | 31.12 | 31.12 | 31.32 | 31 | 4.6M |
| December 19, 2025 | 30.25 | 31.32 | 31.32 | 31.66 | 30.25 | 8.21M |
| December 18, 2025 | 29.91 | 30.1 | 30.1 | 30.66 | 29.81 | 4.87M |
| December 17, 2025 | 29.75 | 30.08 | 30.08 | 30.08 | 29.5 | 3.15M |
| December 16, 2025 | 30.28 | 29.75 | 29.75 | 30.4 | 29.7 | 5.12M |
| December 15, 2025 | 29.88 | 30.13 | 30.13 | 30.58 | 29.8 | 5.26M |
| December 12, 2025 | 29.9 | 29.92 | 29.92 | 29.98 | 29.55 | 3.62M |
| December 11, 2025 | 29.73 | 29.71 | 29.71 | 30.12 | 29.6 | 4.19M |
| December 10, 2025 | 29.59 | 29.56 | 29.56 | 29.63 | 29.25 | 3M |
| December 09, 2025 | 29.94 | 29.59 | 29.59 | 30.1 | 29.49 | 3.74M |
| December 08, 2025 | 29.82 | 30 | 30 | 30.2 | 29.61 | 4.49M |
| December 05, 2025 | 29.78 | 29.81 | 29.81 | 29.95 | 29.52 | 3.13M |
| December 04, 2025 | 29.56 | 29.79 | 29.79 | 30.16 | 29.52 | 3.05M |
| December 03, 2025 | 29.56 | 29.75 | 29.75 | 29.96 | 29.56 | 2.45M |
| December 02, 2025 | 30.3 | 29.8 | 29.8 | 30.34 | 29.51 | 3.36M |
| December 01, 2025 | 29.94 | 30.29 | 30.29 | 30.49 | 29.88 | 3.43M |
| November 28, 2025 | 29.56 | 29.92 | 29.92 | 29.95 | 29.31 | 2.41M |
| November 27, 2025 | 29.8 | 29.55 | 29.55 | 29.99 | 29.5 | 2.51M |
| November 26, 2025 | 29.88 | 29.76 | 29.76 | 30.06 | 29.6 | 2.7M |
| November 25, 2025 | 29.3 | 29.89 | 29.89 | 30.3 | 29.3 | 6.98M |
| November 24, 2025 | 28.82 | 29.1 | 29.1 | 29.41 | 28.58 | 8.2M |
| November 21, 2025 | 29.45 | 28.94 | 28.94 | 29.78 | 28.82 | 4.18M |
| November 20, 2025 | 30.29 | 29.76 | 29.76 | 30.5 | 29.57 | 4.2M |
| November 19, 2025 | 30.53 | 30.18 | 30.18 | 30.77 | 30.15 | 3.31M |
| November 18, 2025 | 31 | 30.55 | 30.55 | 31.17 | 30.3 | 5.23M |
| November 17, 2025 | 31.75 | 31.21 | 31.21 | 31.9 | 30.99 | 4.78M |
| November 14, 2025 | 33.9 | 32.05 | 32.05 | 33.9 | 32 | 2.83M |
| November 13, 2025 | 32.49 | 32.51 | 32.51 | 32.73 | 31.73 | 4.76M |
| November 12, 2025 | 32.7 | 32.43 | 32.43 | 33 | 32.35 | 4.58M |
| November 11, 2025 | 33.48 | 32.79 | 32.79 | 33.81 | 32.6 | 6.67M |
| November 10, 2025 | 33.55 | 33.17 | 33.17 | 33.79 | 32.96 | 4.74M |
| November 07, 2025 | 33.9 | 33.45 | 33.45 | 34.06 | 33.33 | 4.34M |
| November 06, 2025 | 33.81 | 34.02 | 34.02 | 34.3 | 33.48 | 6.05M |
| November 05, 2025 | 33.15 | 33.53 | 33.53 | 33.9 | 33.06 | 4.11M |
| November 04, 2025 | 34.36 | 33.73 | 33.73 | 34.36 | 33.07 | 7.01M |
| November 03, 2025 | 35.8 | 34.43 | 34.43 | 36.22 | 33.91 | 7.44M |
| October 31, 2025 | 35.58 | 35.45 | 35.45 | 36.16 | 35.01 | 9.98M |
| October 30, 2025 | 33.86 | 35.68 | 35.68 | 36.7 | 33.55 | 17.72M |
| October 29, 2025 | 33.41 | 33.6 | 33.6 | 33.69 | 32.95 | 5.89M |
| October 28, 2025 | 33.81 | 33.44 | 33.44 | 33.96 | 33.35 | 6.44M |
| October 27, 2025 | 33.16 | 33.8 | 33.8 | 34.2 | 32.9 | 12.43M |
| October 24, 2025 | 31.03 | 32.49 | 32.49 | 32.49 | 31.03 | 6.77M |
| October 23, 2025 | 31.6 | 31.02 | 31.02 | 31.75 | 30.38 | 5.47M |
| October 22, 2025 | 31.79 | 31.76 | 31.76 | 32.35 | 31.47 | 5.33M |
| October 21, 2025 | 31.23 | 31.77 | 31.77 | 31.99 | 31 | 5.26M |
| October 20, 2025 | 31.44 | 31.2 | 31.2 | 31.75 | 30.89 | 4.97M |