29.49
+0.09(+0.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.31 | 29.49 | 29.49 | 30.1 | 28.91 | 11.18M |
| January 13, 2026 | 30.68 | 29.4 | 29.4 | 30.7 | 29.34 | 10.28M |
| January 12, 2026 | 31.78 | 30.68 | 30.68 | 31.9 | 30.58 | 12.21M |
| January 09, 2026 | 31.39 | 31.67 | 31.67 | 32 | 30.76 | 11.49M |
| January 08, 2026 | 32.89 | 31.6 | 31.6 | 33.65 | 31.25 | 18.67M |
| January 07, 2026 | 29.39 | 33.5 | 33.5 | 33.76 | 29.33 | 23.83M |
| January 06, 2026 | 29.05 | 29.31 | 29.31 | 29.7 | 28.78 | 9.79M |
| January 05, 2026 | 28.99 | 29.03 | 29.03 | 29.16 | 28.58 | 8.23M |
| December 31, 2025 | 28.9 | 28.46 | 28.46 | 29.18 | 28.35 | 7.18M |
| December 30, 2025 | 29.5 | 29.12 | 29.12 | 29.86 | 28.98 | 7.64M |
| December 29, 2025 | 31.31 | 29.75 | 29.75 | 31.34 | 28.62 | 14.32M |
| December 26, 2025 | 30.91 | 31.03 | 31.03 | 31.44 | 30.64 | 8.28M |
| December 25, 2025 | 31.85 | 31.08 | 31.08 | 31.9 | 30.9 | 13.27M |
| December 24, 2025 | 32.32 | 31.95 | 31.95 | 32.67 | 31.9 | 9.06M |
| December 23, 2025 | 32.6 | 32.58 | 32.58 | 33.33 | 32.19 | 8.25M |
| December 22, 2025 | 33.88 | 32.85 | 32.85 | 34.36 | 32.45 | 11.21M |
| December 19, 2025 | 32.72 | 33.35 | 33.35 | 33.76 | 31.7 | 18.61M |
| December 18, 2025 | 31.4 | 32.71 | 32.71 | 33.93 | 31.02 | 16.31M |
| December 17, 2025 | 31.3 | 31.86 | 31.86 | 32.95 | 31.3 | 9.76M |
| December 16, 2025 | 31.45 | 31.35 | 31.35 | 32.27 | 31.04 | 10.3M |
| December 15, 2025 | 31.09 | 31.82 | 31.82 | 32.05 | 30.91 | 15.77M |
| December 12, 2025 | 30.24 | 29.99 | 29.99 | 30.79 | 29.69 | 7.35M |
| December 11, 2025 | 31.23 | 30.45 | 30.45 | 31.3 | 30.42 | 8.19M |
| December 10, 2025 | 31.33 | 31.12 | 31.12 | 31.81 | 30.61 | 9.36M |
| December 09, 2025 | 32 | 31.2 | 31.2 | 32.95 | 31.13 | 13.12M |
| December 08, 2025 | 30.54 | 32.35 | 32.35 | 33.14 | 30.54 | 24.73M |
| December 05, 2025 | 29.79 | 31.15 | 31.15 | 31.58 | 28 | 33.35M |
| December 04, 2025 | 26.66 | 26.86 | 26.86 | 27.08 | 26 | 6.86M |
| December 03, 2025 | 27.08 | 26.85 | 26.85 | 27.43 | 26.73 | 5.38M |
| December 02, 2025 | 27.57 | 27.11 | 27.11 | 27.57 | 26.96 | 4.2M |
| December 01, 2025 | 27.19 | 27.45 | 27.45 | 27.68 | 26.79 | 9.79M |
| November 28, 2025 | 26.66 | 27.06 | 27.06 | 27.25 | 26.52 | 4.87M |
| November 27, 2025 | 26.63 | 26.68 | 26.68 | 26.99 | 26.34 | 4.53M |
| November 26, 2025 | 26.77 | 26.62 | 26.62 | 27.08 | 26.56 | 5M |
| November 25, 2025 | 25.97 | 26.86 | 26.86 | 27.26 | 25.71 | 11.33M |
| November 24, 2025 | 24 | 25.67 | 25.67 | 26.2 | 23.65 | 10.47M |
| November 21, 2025 | 24.3 | 23.62 | 23.62 | 24.52 | 23.36 | 4.96M |
| November 20, 2025 | 24.6 | 24.52 | 24.52 | 24.89 | 24.27 | 3.75M |
| November 19, 2025 | 25.55 | 24.3 | 24.3 | 25.61 | 24.1 | 6.26M |
| November 18, 2025 | 25.4 | 25.55 | 25.55 | 25.75 | 25.34 | 3.1M |
| November 17, 2025 | 25.51 | 25.43 | 25.43 | 26.2 | 25.26 | 3.35M |
| November 14, 2025 | 25.74 | 25.6 | 25.6 | 26.35 | 25.6 | 4.11M |
| November 13, 2025 | 25.63 | 26.14 | 26.14 | 26.2 | 25.5 | 3.67M |
| November 12, 2025 | 25.54 | 25.79 | 25.79 | 26.23 | 25.35 | 4.02M |
| November 11, 2025 | 26.32 | 25.6 | 25.6 | 26.47 | 25.54 | 4.42M |
| November 10, 2025 | 26.15 | 26.33 | 26.33 | 26.72 | 25.71 | 5.88M |
| November 07, 2025 | 25.62 | 25.78 | 25.78 | 26.13 | 25.45 | 3.62M |
| November 06, 2025 | 25.7 | 25.74 | 25.74 | 25.89 | 25.24 | 3.89M |
| November 05, 2025 | 25.65 | 25.73 | 25.73 | 25.89 | 25.32 | 5.08M |
| November 04, 2025 | 26.05 | 25.67 | 25.67 | 26.43 | 25.38 | 3.39M |
| November 03, 2025 | 26.39 | 26.19 | 26.19 | 26.54 | 25.83 | 4.48M |
| October 31, 2025 | 27 | 26.39 | 26.39 | 27.26 | 26.38 | 5.31M |
| October 30, 2025 | 26.63 | 26.68 | 26.68 | 28 | 26.16 | 11.84M |
| October 29, 2025 | 27.75 | 27.96 | 27.96 | 28.04 | 27.56 | 4.52M |
| October 28, 2025 | 27.6 | 27.98 | 27.98 | 28.06 | 27.41 | 5.55M |
| October 27, 2025 | 27.14 | 27.79 | 27.79 | 27.95 | 27.06 | 6.53M |
| October 24, 2025 | 26.63 | 27 | 27 | 27.15 | 26.63 | 4.58M |
| October 23, 2025 | 26.15 | 26.61 | 26.61 | 26.66 | 25.97 | 4.69M |
| October 22, 2025 | 26 | 26.14 | 26.14 | 27.5 | 25.82 | 5.65M |
| October 21, 2025 | 25.55 | 26.08 | 26.08 | 26.17 | 25.33 | 3.73M |