33.60
+0.3(+0.90%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.22 | 33.6 | 33.6 | 34.49 | 32.61 | 8.15M |
| January 13, 2026 | 35.58 | 33.3 | 33.3 | 35.58 | 33.05 | 8.47M |
| January 12, 2026 | 35.36 | 35.02 | 35.02 | 35.98 | 34.4 | 6.99M |
| January 09, 2026 | 35.03 | 34.83 | 34.83 | 36.36 | 34.02 | 6.58M |
| January 08, 2026 | 34.21 | 34.5 | 34.5 | 34.74 | 33.54 | 5.33M |
| January 07, 2026 | 32.75 | 34.37 | 34.37 | 34.86 | 32.47 | 8.93M |
| January 06, 2026 | 32.81 | 32.82 | 32.82 | 33.7 | 32.37 | 7.07M |
| January 05, 2026 | 32.91 | 33 | 33 | 33.33 | 32.41 | 9.79M |
| December 31, 2025 | 33.9 | 32.63 | 32.63 | 34.1 | 32.08 | 9.04M |
| December 30, 2025 | 32.2 | 33.56 | 33.56 | 34.15 | 31.73 | 15.4M |
| December 29, 2025 | 29.25 | 32.21 | 32.22 | 32.91 | 29 | 18.77M |
| December 26, 2025 | 28.93 | 28.82 | 28.82 | 29.43 | 28.5 | 5.98M |
| December 25, 2025 | 27.82 | 28.73 | 28.73 | 28.89 | 27.62 | 7.13M |
| December 24, 2025 | 27.65 | 27.92 | 27.92 | 28.17 | 27.45 | 4.91M |
| December 23, 2025 | 27.75 | 27.77 | 27.77 | 28.18 | 27.61 | 4.9M |
| December 22, 2025 | 26.75 | 27.91 | 27.91 | 28.2 | 26.36 | 9.36M |
| December 19, 2025 | 26.1 | 26.6 | 26.6 | 26.98 | 26.09 | 5.19M |
| December 18, 2025 | 26.5 | 26.2 | 26.2 | 27.22 | 26.1 | 4.43M |
| December 17, 2025 | 26.02 | 26.74 | 26.74 | 26.78 | 25.8 | 5.64M |
| December 16, 2025 | 26.58 | 25.83 | 25.83 | 26.81 | 25.64 | 5M |
| December 15, 2025 | 25.1 | 26.73 | 26.73 | 27.44 | 24.85 | 9.6M |
| December 12, 2025 | 25.41 | 25.19 | 25.19 | 25.72 | 25.14 | 3.11M |
| December 11, 2025 | 26.07 | 25.43 | 25.43 | 26.14 | 25.4 | 3.7M |
| December 10, 2025 | 26.37 | 26.11 | 26.11 | 26.55 | 25.9 | 3.44M |
| December 09, 2025 | 26.71 | 26.26 | 26.26 | 26.94 | 26.2 | 5.33M |
| December 08, 2025 | 26.37 | 26.85 | 26.85 | 27.28 | 26.14 | 4.66M |
| December 05, 2025 | 25.9 | 26.35 | 26.35 | 26.4 | 25.55 | 3.54M |
| December 04, 2025 | 24.76 | 26.13 | 26.13 | 26.36 | 24.76 | 4.68M |
| December 03, 2025 | 24.76 | 25.88 | 25.88 | 26.8 | 24.76 | 5.62M |
| December 02, 2025 | 24.98 | 25.94 | 25.94 | 26.06 | 24.91 | 8.19M |
| December 01, 2025 | 24.8 | 25.05 | 25.05 | 25.37 | 24.72 | 3.97M |
| November 28, 2025 | 24.76 | 24.85 | 24.85 | 24.89 | 24.36 | 3.6M |
| November 27, 2025 | 24.16 | 24.75 | 24.75 | 24.97 | 23.9 | 6.62M |
| November 26, 2025 | 24.37 | 24.05 | 24.05 | 24.5 | 23.86 | 3.87M |
| November 25, 2025 | 24.02 | 24.48 | 24.48 | 24.62 | 23.74 | 4.85M |
| November 24, 2025 | 23.45 | 23.94 | 23.94 | 24.14 | 23.16 | 4.7M |
| November 21, 2025 | 24.21 | 23.4 | 23.4 | 24.43 | 23.39 | 5.63M |
| November 20, 2025 | 25.12 | 24.45 | 24.45 | 25.31 | 24.35 | 4.91M |
| November 19, 2025 | 25.62 | 25.01 | 25.01 | 25.82 | 24.8 | 5.9M |
| November 18, 2025 | 25.76 | 25.61 | 25.61 | 25.99 | 25.48 | 7.01M |
| November 17, 2025 | 27.08 | 25.8 | 25.8 | 27.08 | 25.71 | 12.59M |
| November 14, 2025 | 27.61 | 27.16 | 27.16 | 27.75 | 26.35 | 14.43M |
| November 13, 2025 | 31.91 | 27.75 | 27.75 | 33.9 | 27.1 | 27.3M |
| November 12, 2025 | 31.2 | 31.53 | 31.53 | 32.28 | 30.01 | 9.93M |
| November 11, 2025 | 31.6 | 30.96 | 30.96 | 31.86 | 30.41 | 8.08M |
| November 10, 2025 | 32 | 31.51 | 31.51 | 32.28 | 31.2 | 9.6M |
| November 07, 2025 | 31.91 | 32.11 | 32.11 | 33.32 | 31.32 | 13.76M |
| November 06, 2025 | 30.8 | 32.35 | 32.35 | 32.56 | 29.9 | 16.38M |
| November 05, 2025 | 29.31 | 30.44 | 30.44 | 30.82 | 29.22 | 10.78M |
| November 04, 2025 | 29.05 | 29.6 | 29.6 | 30 | 28.72 | 8.48M |
| November 03, 2025 | 29.94 | 29.51 | 29.51 | 29.97 | 28.58 | 10.28M |
| October 31, 2025 | 28.53 | 30.43 | 30.43 | 31.39 | 28.22 | 17.57M |
| October 30, 2025 | 29.01 | 28.48 | 28.48 | 29.28 | 28.2 | 7.32M |
| October 29, 2025 | 28.88 | 29.39 | 29.39 | 29.9 | 28.56 | 9.92M |
| October 28, 2025 | 28.42 | 28.73 | 28.73 | 29.22 | 28.16 | 10.2M |
| October 27, 2025 | 28.26 | 28.22 | 28.22 | 29.26 | 27.82 | 7.74M |
| October 24, 2025 | 28.75 | 28.22 | 28.22 | 28.76 | 27.71 | 6.07M |
| October 23, 2025 | 28.7 | 28.02 | 28.02 | 28.77 | 27.91 | 5.48M |
| October 22, 2025 | 29.49 | 28.49 | 28.49 | 29.49 | 28.28 | 8.17M |
| October 21, 2025 | 30.29 | 29.59 | 29.59 | 30.33 | 29.3 | 9.04M |