37.13
-0.55(-1.46%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 37.59 | 37.13 | 37.13 | 37.99 | 36.88 | 21.01M |
| January 13, 2026 | 38.61 | 37.68 | 37.68 | 38.79 | 37.55 | 23.14M |
| January 12, 2026 | 38.88 | 39.05 | 39.05 | 39.16 | 38.33 | 27.57M |
| January 09, 2026 | 38.22 | 38.16 | 38.16 | 38.88 | 37.81 | 26.35M |
| January 08, 2026 | 36.7 | 38.13 | 38.13 | 38.21 | 36.67 | 26.09M |
| January 07, 2026 | 37.06 | 36.83 | 36.83 | 37.17 | 36.62 | 12.05M |
| January 06, 2026 | 36.29 | 37.07 | 37.07 | 37.17 | 36.18 | 16.55M |
| January 05, 2026 | 36.68 | 36.36 | 36.36 | 36.77 | 35.96 | 13.07M |
| December 31, 2025 | 35.75 | 36.13 | 36.13 | 36.33 | 35.65 | 11.21M |
| December 30, 2025 | 35.98 | 35.75 | 35.75 | 36.15 | 35.65 | 7.68M |
| December 29, 2025 | 35.6 | 35.95 | 35.95 | 36.08 | 35.48 | 7.59M |
| December 26, 2025 | 35.79 | 35.64 | 35.64 | 35.85 | 35.41 | 8.26M |
| December 25, 2025 | 35.36 | 35.85 | 35.85 | 35.95 | 35.28 | 10.31M |
| December 24, 2025 | 35.12 | 35.37 | 35.37 | 35.48 | 35.03 | 6.45M |
| December 23, 2025 | 35.26 | 35.12 | 35.12 | 35.5 | 35.05 | 5.08M |
| December 22, 2025 | 35.55 | 35.26 | 35.26 | 35.58 | 35.22 | 6.47M |
| December 19, 2025 | 35.22 | 35.46 | 35.46 | 35.63 | 35.2 | 7.32M |
| December 18, 2025 | 34.86 | 35.22 | 35.22 | 35.5 | 34.8 | 6.75M |
| December 17, 2025 | 34.94 | 35.01 | 35.01 | 35.21 | 34.59 | 5.66M |
| December 16, 2025 | 35.3 | 35.14 | 35.14 | 35.31 | 34.43 | 8.47M |
| December 15, 2025 | 34.81 | 35.1 | 35.1 | 35.41 | 34.76 | 7.51M |
| December 12, 2025 | 34.63 | 34.88 | 34.88 | 34.99 | 34.55 | 5.25M |
| December 11, 2025 | 34.96 | 34.61 | 34.61 | 35.17 | 34.61 | 4.53M |
| December 10, 2025 | 34.82 | 34.85 | 34.85 | 34.93 | 34.55 | 4.72M |
| December 09, 2025 | 35.2 | 34.88 | 34.88 | 35.29 | 34.85 | 7.12M |
| December 08, 2025 | 35.49 | 35.33 | 35.33 | 35.7 | 35.33 | 7.26M |
| December 05, 2025 | 35.15 | 35.35 | 35.35 | 35.38 | 34.91 | 4.89M |
| December 04, 2025 | 35.11 | 35.18 | 35.18 | 35.25 | 35.03 | 3.72M |
| December 03, 2025 | 35.1 | 35.12 | 35.12 | 35.3 | 34.98 | 4.6M |
| December 02, 2025 | 35.45 | 35.11 | 35.11 | 35.45 | 35.1 | 4.89M |
| December 01, 2025 | 35.41 | 35.47 | 35.47 | 35.55 | 35.35 | 5.82M |
| November 28, 2025 | 35.29 | 35.42 | 35.42 | 35.45 | 35.12 | 5.11M |
| November 27, 2025 | 35.68 | 35.21 | 35.21 | 35.76 | 35.13 | 6.84M |
| November 26, 2025 | 36.25 | 35.65 | 35.65 | 36.25 | 35.6 | 10.09M |
| November 25, 2025 | 36.13 | 36.1 | 36.1 | 36.35 | 35.7 | 9.19M |
| November 24, 2025 | 35.61 | 35.82 | 35.82 | 36.09 | 35.57 | 14.6M |
| November 21, 2025 | 36 | 35.55 | 35.55 | 36.2 | 35.36 | 9.09M |
| November 20, 2025 | 36.35 | 36.16 | 36.16 | 36.4 | 36.1 | 5.38M |
| November 19, 2025 | 36.05 | 36.42 | 36.42 | 36.59 | 36.05 | 7.64M |
| November 18, 2025 | 36.29 | 36.15 | 36.15 | 36.48 | 36.1 | 5.94M |
| November 17, 2025 | 36.93 | 36.53 | 36.53 | 37.21 | 36.47 | 9.73M |
| November 14, 2025 | 35.9 | 36.45 | 36.45 | 37.28 | 35.85 | 12.77M |
| November 13, 2025 | 35.92 | 35.97 | 35.97 | 36.08 | 35.89 | 4.39M |
| November 12, 2025 | 36.21 | 35.93 | 35.93 | 36.28 | 35.76 | 5.89M |
| November 11, 2025 | 36.27 | 36.23 | 36.23 | 36.36 | 36.17 | 5.28M |
| November 10, 2025 | 36.15 | 36.26 | 36.26 | 36.34 | 35.88 | 6.68M |
| November 07, 2025 | 36 | 35.97 | 35.97 | 36.16 | 35.94 | 5.57M |
| November 06, 2025 | 35.79 | 36.2 | 36.2 | 36.45 | 35.78 | 7.51M |
| November 05, 2025 | 35.71 | 35.89 | 35.89 | 36.04 | 35.63 | 4.49M |
| November 04, 2025 | 36 | 35.96 | 35.96 | 36.41 | 35.83 | 5.3M |
| November 03, 2025 | 36.1 | 36.16 | 36.16 | 36.16 | 35.61 | 8.28M |
| October 31, 2025 | 36.05 | 36.04 | 36.04 | 36.16 | 35.89 | 5.03M |
| October 30, 2025 | 36.37 | 36.03 | 36.03 | 36.38 | 36.01 | 6.67M |
| October 29, 2025 | 36.23 | 36.38 | 36.38 | 36.39 | 36.09 | 5.79M |
| October 28, 2025 | 36.16 | 36.43 | 36.43 | 36.6 | 35.88 | 9.44M |
| October 27, 2025 | 36.1 | 36.12 | 36.12 | 36.25 | 35.97 | 6.52M |
| October 24, 2025 | 35.89 | 36.04 | 36.04 | 36.34 | 35.87 | 7.52M |
| October 23, 2025 | 35.74 | 35.77 | 35.77 | 35.8 | 35.37 | 5M |
| October 22, 2025 | 36.01 | 35.75 | 35.75 | 36.05 | 35.59 | 7.81M |
| October 21, 2025 | 35.95 | 36.08 | 36.08 | 36.2 | 35.93 | 7.97M |