39.83
+2.03(+5.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 16, 2026 | 37.39 | 37.8 | 37.8 | 37.99 | 36.27 | 8.68M |
| January 15, 2026 | 38.62 | 37.42 | 37.42 | 39.49 | 36.3 | 9.14M |
| January 14, 2026 | 38.46 | 38.89 | 38.89 | 40.22 | 38.22 | 8.89M |
| January 13, 2026 | 44.09 | 38.45 | 38.45 | 44.09 | 38.08 | 13.22M |
| January 12, 2026 | 39.96 | 43.33 | 43.33 | 43.33 | 39.44 | 12.32M |
| January 09, 2026 | 38.3 | 37.83 | 37.83 | 39.2 | 37.27 | 6.42M |
| January 08, 2026 | 39.5 | 38.97 | 38.97 | 40.41 | 38.17 | 7.44M |
| January 07, 2026 | 37.77 | 39.48 | 39.48 | 39.98 | 37.37 | 9.2M |
| January 06, 2026 | 37.5 | 37.65 | 37.65 | 38.92 | 37.09 | 7.65M |
| January 05, 2026 | 35.92 | 38.5 | 38.5 | 38.96 | 34.11 | 12.22M |
| December 31, 2025 | 33.42 | 36.41 | 36.41 | 36.6 | 33.42 | 9.65M |
| December 30, 2025 | 34.09 | 33.55 | 33.55 | 34.3 | 32.71 | 5.33M |
| December 29, 2025 | 34.81 | 34 | 34 | 35.23 | 33.36 | 5.88M |
| December 26, 2025 | 34.95 | 35.29 | 35.29 | 36 | 34.19 | 8.45M |
| December 25, 2025 | 33.5 | 35.35 | 35.35 | 35.35 | 31.7 | 10.66M |
| December 24, 2025 | 32.25 | 32.42 | 32.42 | 32.93 | 31.78 | 4.29M |
| December 23, 2025 | 33.95 | 32.24 | 32.24 | 34 | 31.89 | 7.96M |
| December 22, 2025 | 32.66 | 34.24 | 34.24 | 36.49 | 32.35 | 13.3M |
| December 19, 2025 | 30.64 | 32.25 | 32.25 | 33.25 | 30.01 | 11.44M |
| December 18, 2025 | 27.67 | 30.78 | 30.78 | 31.69 | 27.42 | 5.52M |
| December 17, 2025 | 27.64 | 27.72 | 27.72 | 28.29 | 27.02 | 2.37M |
| December 16, 2025 | 28.51 | 27.82 | 27.82 | 28.65 | 27.62 | 1.24M |
| December 15, 2025 | 28.9 | 28.52 | 28.52 | 29.26 | 28.01 | 1.21M |
| December 12, 2025 | 29.11 | 28.9 | 28.9 | 29.27 | 28.74 | 1.57M |
| December 11, 2025 | 29.77 | 28.99 | 28.99 | 29.93 | 28.99 | 2.48M |
| December 10, 2025 | 30.39 | 29.73 | 29.73 | 30.49 | 29.3 | 2.23M |
| December 09, 2025 | 30.48 | 30.37 | 30.37 | 31.17 | 30.2 | 2.24M |
| December 08, 2025 | 30.01 | 30.71 | 30.71 | 31.3 | 29.95 | 2.09M |
| December 05, 2025 | 29.88 | 29.9 | 29.9 | 30.19 | 29 | 1.85M |
| December 04, 2025 | 30.68 | 29.9 | 29.9 | 30.68 | 29.22 | 2.83M |
| December 03, 2025 | 29.42 | 29.17 | 29.17 | 29.82 | 29.01 | 1.14M |
| December 02, 2025 | 29.87 | 29.33 | 29.33 | 30.01 | 29.21 | 1.66M |
| December 01, 2025 | 30.54 | 29.9 | 29.9 | 31.08 | 29.73 | 1.95M |
| November 28, 2025 | 30.68 | 30.44 | 30.44 | 31.06 | 29.72 | 1.38M |
| November 27, 2025 | 30.16 | 30.3 | 30.3 | 30.64 | 30.11 | 1.13M |
| November 26, 2025 | 30.7 | 30.16 | 30.16 | 30.95 | 30.09 | 1.76M |
| November 25, 2025 | 29.98 | 30.55 | 30.55 | 30.85 | 29.98 | 1.9M |
| November 24, 2025 | 29.36 | 29.91 | 29.91 | 30.14 | 28.94 | 3.07M |
| November 21, 2025 | 30.05 | 28.84 | 28.84 | 30.37 | 28.68 | 2.69M |
| November 20, 2025 | 31.43 | 30.36 | 30.36 | 31.8 | 30.31 | 1.62M |
| November 19, 2025 | 32.89 | 31.3 | 31.3 | 33.1 | 30.83 | 3.18M |
| November 18, 2025 | 32.4 | 32.7 | 32.7 | 32.99 | 32.01 | 2M |
| November 17, 2025 | 32.45 | 32.6 | 32.6 | 32.8 | 31.72 | 2.24M |
| November 14, 2025 | 31.02 | 32.46 | 32.46 | 33.25 | 31.02 | 3.34M |
| November 13, 2025 | 30.71 | 31.86 | 31.86 | 31.98 | 30.55 | 2.59M |
| November 12, 2025 | 31.13 | 30.83 | 30.83 | 31.2 | 30.46 | 1.47M |
| November 11, 2025 | 31.35 | 31.07 | 31.07 | 31.63 | 30.88 | 1.73M |
| November 10, 2025 | 32.35 | 31.2 | 31.2 | 32.51 | 30.9 | 2.62M |
| November 07, 2025 | 33.09 | 32.32 | 32.32 | 33.1 | 32.15 | 1.6M |
| November 06, 2025 | 32.75 | 33.08 | 33.08 | 33.3 | 32.52 | 2.41M |
| November 05, 2025 | 32.04 | 32.52 | 32.52 | 32.7 | 31.21 | 3.14M |
| November 04, 2025 | 33.21 | 32.09 | 32.09 | 33.4 | 31.76 | 3.43M |
| November 03, 2025 | 34.63 | 33.12 | 33.12 | 34.64 | 32.7 | 3.68M |
| October 31, 2025 | 33.02 | 34.63 | 34.63 | 35.09 | 33.02 | 4.02M |
| October 30, 2025 | 34.59 | 32.99 | 32.99 | 34.59 | 32.74 | 3.62M |
| October 29, 2025 | 34.42 | 33.48 | 33.48 | 34.46 | 33 | 3.66M |
| October 28, 2025 | 34.78 | 34.5 | 34.5 | 35.17 | 34.13 | 2.76M |
| October 27, 2025 | 36.27 | 34.78 | 34.78 | 36.5 | 34.3 | 4.43M |
| October 24, 2025 | 34.59 | 35.35 | 35.35 | 35.6 | 34.18 | 3.51M |
| October 23, 2025 | 35.98 | 34.55 | 34.55 | 36.66 | 34.15 | 3.2M |