37.41
+2.25(+6.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 35.08 | 37.41 | 37.41 | 38.13 | 35.04 | 12.11M |
| January 13, 2026 | 36.19 | 35.16 | 35.16 | 36.29 | 35.12 | 4.75M |
| January 12, 2026 | 35.93 | 36.5 | 36.5 | 36.5 | 35.61 | 5.67M |
| January 09, 2026 | 35.94 | 35.93 | 35.93 | 36.13 | 35.51 | 4.42M |
| January 08, 2026 | 35.44 | 35.98 | 35.98 | 36.31 | 35.4 | 4.8M |
| January 07, 2026 | 35.6 | 35.56 | 35.56 | 35.73 | 35.21 | 3.74M |
| January 06, 2026 | 34.99 | 35.65 | 35.65 | 35.88 | 34.85 | 5.07M |
| January 05, 2026 | 34.35 | 34.98 | 34.98 | 35.16 | 34.12 | 3.34M |
| December 31, 2025 | 34.58 | 34.48 | 34.48 | 34.86 | 34.19 | 2.46M |
| December 30, 2025 | 34.73 | 34.27 | 34.27 | 35.09 | 34.21 | 3.23M |
| December 29, 2025 | 34.5 | 35.1 | 35.1 | 35.5 | 34.38 | 3.78M |
| December 26, 2025 | 35.52 | 34.65 | 34.65 | 35.56 | 34.45 | 5.17M |
| December 25, 2025 | 35.52 | 35.72 | 35.72 | 36 | 35.06 | 4.75M |
| December 24, 2025 | 35.18 | 35.58 | 35.58 | 35.59 | 34.81 | 3.2M |
| December 23, 2025 | 35.51 | 35.24 | 35.24 | 35.8 | 34.65 | 4.89M |
| December 22, 2025 | 34.92 | 35.85 | 35.85 | 36.18 | 34.92 | 6.19M |
| December 19, 2025 | 34.85 | 34.84 | 34.84 | 35.36 | 34.33 | 3.24M |
| December 18, 2025 | 35.43 | 34.79 | 34.79 | 35.62 | 34.79 | 3.63M |
| December 17, 2025 | 35.08 | 35.71 | 35.71 | 35.95 | 34.21 | 5.26M |
| December 16, 2025 | 35.23 | 35.28 | 35.28 | 35.98 | 34.81 | 5.13M |
| December 15, 2025 | 35.88 | 35.28 | 35.28 | 36.24 | 35.23 | 5.05M |
| December 12, 2025 | 36.4 | 36.3 | 36.3 | 38.12 | 36 | 6.8M |
| December 11, 2025 | 37.59 | 36.25 | 36.25 | 37.82 | 36.23 | 7.25M |
| December 10, 2025 | 34.81 | 37.09 | 37.09 | 37.73 | 34.75 | 11.93M |
| December 09, 2025 | 34.99 | 35.09 | 35.09 | 35.54 | 34.75 | 5.63M |
| December 08, 2025 | 34.35 | 35.37 | 35.37 | 35.75 | 33.91 | 7.25M |
| December 05, 2025 | 32.93 | 33.88 | 33.88 | 34.4 | 32 | 5.13M |
| December 04, 2025 | 33.06 | 32.41 | 32.41 | 33.1 | 32.36 | 2.22M |
| December 03, 2025 | 33.36 | 33.09 | 33.09 | 33.49 | 32.85 | 2.51M |
| December 02, 2025 | 33.51 | 33.34 | 33.34 | 33.85 | 33.28 | 2.63M |
| December 01, 2025 | 34.1 | 33.65 | 33.65 | 34.1 | 33.51 | 4.44M |
| November 28, 2025 | 33.06 | 34.11 | 34.11 | 34.8 | 32.78 | 7.53M |
| November 27, 2025 | 33.35 | 33.05 | 33.05 | 34.17 | 32.93 | 6.64M |
| November 26, 2025 | 32.51 | 33.36 | 33.36 | 35.18 | 32.05 | 10.65M |
| November 25, 2025 | 30.76 | 32.52 | 32.52 | 33.63 | 30.66 | 6.67M |
| November 24, 2025 | 30.38 | 30.66 | 30.66 | 30.86 | 30.2 | 1.35M |
| November 21, 2025 | 31.11 | 30.1 | 30.1 | 31.48 | 30.01 | 2.15M |
| November 20, 2025 | 31.79 | 31.5 | 31.5 | 31.87 | 31.1 | 1.46M |
| November 19, 2025 | 32.28 | 31.42 | 31.42 | 32.78 | 31.4 | 2.59M |
| November 18, 2025 | 32.11 | 32.2 | 32.2 | 32.31 | 31.9 | 1.22M |
| November 17, 2025 | 32.05 | 32.12 | 32.12 | 32.24 | 31.8 | 1.27M |
| November 14, 2025 | 32.99 | 32.04 | 32.04 | 32.99 | 31.92 | 1.54M |
| November 13, 2025 | 31.99 | 32.13 | 32.13 | 32.39 | 31.86 | 1.37M |
| November 12, 2025 | 32.2 | 32.17 | 32.17 | 32.31 | 31.62 | 1.72M |
| November 11, 2025 | 32.44 | 32.2 | 32.2 | 32.71 | 32.1 | 1.46M |
| November 10, 2025 | 32.8 | 32.44 | 32.44 | 32.91 | 32.4 | 1.72M |
| November 07, 2025 | 32.99 | 32.81 | 32.81 | 33.06 | 32.55 | 1.7M |
| November 06, 2025 | 32.9 | 33.12 | 33.12 | 33.29 | 32.53 | 1.78M |
| November 05, 2025 | 32.41 | 32.9 | 32.9 | 32.96 | 32.3 | 1.6M |
| November 04, 2025 | 32.86 | 32.64 | 32.64 | 32.98 | 32.43 | 1.63M |
| November 03, 2025 | 32.75 | 32.98 | 32.98 | 33.07 | 32.25 | 2.14M |
| October 31, 2025 | 32.95 | 32.85 | 32.85 | 33.04 | 32.55 | 2.01M |
| October 30, 2025 | 33.56 | 32.65 | 32.65 | 33.7 | 32.62 | 3.25M |
| October 29, 2025 | 35.05 | 33.72 | 33.72 | 35.22 | 33.15 | 4.99M |
| October 28, 2025 | 35.15 | 35.46 | 35.46 | 35.95 | 35.03 | 3.04M |
| October 27, 2025 | 35.26 | 35.36 | 35.36 | 36.05 | 35.01 | 3.28M |
| October 24, 2025 | 34.63 | 35.16 | 35.16 | 35.28 | 34.12 | 3M |
| October 23, 2025 | 33.92 | 34.37 | 34.37 | 34.43 | 33.6 | 1.6M |
| October 22, 2025 | 34 | 34.09 | 34.09 | 34.57 | 33.97 | 1.49M |
| October 21, 2025 | 33.8 | 34.2 | 34.2 | 34.33 | 33.5 | 1.84M |