28.96
+0.66(+2.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28.37 | 28.96 | 28.96 | 29.18 | 28.13 | 9.83M |
| January 13, 2026 | 28.28 | 28.3 | 28.3 | 28.56 | 28.12 | 4.92M |
| January 12, 2026 | 28.06 | 28.26 | 28.26 | 28.35 | 27.95 | 5.28M |
| January 09, 2026 | 28.28 | 28.13 | 28.13 | 28.3 | 28.01 | 6.34M |
| January 08, 2026 | 28.56 | 28.28 | 28.28 | 28.7 | 28.21 | 4.43M |
| January 07, 2026 | 28.4 | 28.56 | 28.56 | 28.64 | 28.06 | 6.4M |
| January 06, 2026 | 28.93 | 28.26 | 28.26 | 29 | 28.23 | 8.54M |
| January 05, 2026 | 29.22 | 29 | 29 | 29.22 | 28.48 | 5.34M |
| December 31, 2025 | 28.3 | 28.6 | 28.6 | 28.77 | 28.27 | 3.48M |
| December 30, 2025 | 28.7 | 28.2 | 28.2 | 28.95 | 28.18 | 5.66M |
| December 29, 2025 | 29.04 | 28.78 | 28.78 | 29.15 | 28.69 | 4.51M |
| December 26, 2025 | 29.08 | 29.1 | 29.1 | 29.37 | 29.01 | 2.27M |
| December 25, 2025 | 29.25 | 29.1 | 29.1 | 29.25 | 28.86 | 2.43M |
| December 24, 2025 | 29.12 | 29.13 | 29.13 | 29.28 | 28.96 | 2.58M |
| December 23, 2025 | 29.26 | 29.07 | 29.07 | 29.54 | 29 | 3.35M |
| December 22, 2025 | 29.58 | 29.31 | 29.31 | 30.07 | 29.3 | 3.48M |
| December 19, 2025 | 29.29 | 29.11 | 29.11 | 29.52 | 28.93 | 3.64M |
| December 18, 2025 | 29.22 | 29.23 | 29.23 | 29.48 | 28.87 | 3.36M |
| December 17, 2025 | 29.3 | 29.41 | 29.41 | 29.6 | 29.03 | 2.78M |
| December 16, 2025 | 29.85 | 29.3 | 29.3 | 29.85 | 29.1 | 3.01M |
| December 15, 2025 | 29.88 | 29.8 | 29.8 | 30.05 | 29.6 | 3.23M |
| December 12, 2025 | 29.63 | 29.93 | 29.93 | 30.37 | 29.45 | 6.05M |
| December 11, 2025 | 29.4 | 29.55 | 29.55 | 29.65 | 29.22 | 3.17M |
| December 10, 2025 | 29.29 | 29.4 | 29.4 | 29.5 | 29.06 | 2.57M |
| December 09, 2025 | 29.38 | 29.18 | 29.18 | 29.54 | 29.02 | 3.44M |
| December 08, 2025 | 29.84 | 29.37 | 29.37 | 30 | 29.15 | 4.02M |
| December 05, 2025 | 29.92 | 29.93 | 29.93 | 30.23 | 29.63 | 4.15M |
| December 04, 2025 | 29.2 | 30.03 | 30.03 | 30.16 | 28.93 | 5.04M |
| December 03, 2025 | 28.85 | 29.19 | 29.19 | 29.25 | 28.75 | 3.09M |
| December 02, 2025 | 28.95 | 28.86 | 28.86 | 29.29 | 28.81 | 2.55M |
| December 01, 2025 | 28.89 | 28.95 | 28.95 | 29.01 | 28.46 | 3.17M |
| November 28, 2025 | 28.75 | 28.76 | 28.76 | 29.18 | 28.7 | 3.3M |
| November 27, 2025 | 28.58 | 28.8 | 28.8 | 28.89 | 28.42 | 3.22M |
| November 26, 2025 | 28.85 | 28.47 | 28.47 | 29.02 | 28.28 | 6.39M |
| November 25, 2025 | 29.1 | 28.7 | 28.7 | 29.42 | 28.66 | 4.78M |
| November 24, 2025 | 29.48 | 28.94 | 28.94 | 29.49 | 28.63 | 5.07M |
| November 21, 2025 | 30.15 | 29.25 | 29.25 | 30.18 | 29.16 | 6.33M |
| November 20, 2025 | 29.81 | 30.06 | 30.06 | 30.16 | 29.71 | 3.19M |
| November 19, 2025 | 30.2 | 29.86 | 29.86 | 30.39 | 29.79 | 3.47M |
| November 18, 2025 | 30.8 | 30.24 | 30.24 | 30.93 | 30.03 | 4.34M |
| November 17, 2025 | 30.1 | 30.8 | 30.8 | 30.98 | 29.81 | 6.26M |
| November 14, 2025 | 29.78 | 30.05 | 30.05 | 30.4 | 29.72 | 4.55M |
| November 13, 2025 | 30.48 | 29.88 | 29.88 | 30.75 | 29.76 | 4.93M |
| November 12, 2025 | 30.43 | 30.45 | 30.45 | 30.77 | 30.02 | 5.16M |
| November 11, 2025 | 29.58 | 30.43 | 30.43 | 30.5 | 29.36 | 6.78M |
| November 10, 2025 | 29.8 | 29.7 | 29.7 | 29.86 | 29.39 | 3.26M |
| November 07, 2025 | 29.66 | 29.8 | 29.8 | 29.92 | 29.6 | 4.16M |
| November 06, 2025 | 29.47 | 29.74 | 29.74 | 29.91 | 29.32 | 5.75M |
| November 05, 2025 | 28.39 | 29.68 | 29.68 | 29.75 | 28.35 | 8.62M |
| November 04, 2025 | 28.97 | 28.58 | 28.58 | 28.97 | 28.41 | 3.95M |
| November 03, 2025 | 28.35 | 29 | 29 | 29.19 | 28.01 | 7.9M |
| October 31, 2025 | 28.41 | 28.15 | 28.15 | 28.51 | 27.88 | 3.79M |
| October 30, 2025 | 28.77 | 28.64 | 28.39 | 28.9 | 28.46 | 4.55M |
| October 29, 2025 | 28.57 | 28.74 | 28.49 | 28.85 | 28.22 | 4.32M |
| October 28, 2025 | 29.4 | 28.46 | 28.21 | 29.4 | 28.45 | 6.38M |
| October 27, 2025 | 28.84 | 29.33 | 29.07 | 29.88 | 28.81 | 7.19M |
| October 24, 2025 | 29.14 | 29 | 28.75 | 29.35 | 28.74 | 4.93M |
| October 23, 2025 | 29.12 | 29.14 | 28.89 | 29.24 | 28.57 | 6.9M |
| October 22, 2025 | 28.53 | 29.2 | 28.95 | 29.79 | 28.51 | 9.85M |
| October 21, 2025 | 28.41 | 28.6 | 28.35 | 28.9 | 28.4 | 7.14M |