32.12
+1.84(+6.08%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.95 | 32.12 | 32.12 | 33.2 | 28.89 | 126.27M |
| January 13, 2026 | 29.5 | 30.28 | 30.28 | 31.3 | 29 | 90.8M |
| January 12, 2026 | 30.09 | 29.91 | 29.91 | 30.98 | 29.53 | 122.75M |
| January 09, 2026 | 27.55 | 29.52 | 29.52 | 30 | 27.55 | 94.85M |
| January 08, 2026 | 26.85 | 27.55 | 27.55 | 28.6 | 26.68 | 116.94M |
| January 07, 2026 | 24.78 | 26.85 | 26.85 | 26.85 | 24.3 | 106.29M |
| January 06, 2026 | 23.58 | 24.41 | 24.41 | 24.74 | 23.56 | 70.93M |
| January 05, 2026 | 22.43 | 23.41 | 23.41 | 23.85 | 22.4 | 52.95M |
| December 31, 2025 | 23.01 | 22.43 | 22.43 | 23.1 | 22.31 | 37.63M |
| December 30, 2025 | 22.25 | 22.98 | 22.98 | 23.34 | 21.94 | 47.27M |
| December 29, 2025 | 22.32 | 22.33 | 22.33 | 22.78 | 22.22 | 28.82M |
| December 26, 2025 | 22.83 | 22.34 | 22.34 | 22.91 | 22.27 | 30.33M |
| December 25, 2025 | 23.26 | 22.7 | 22.7 | 23.3 | 22.65 | 41.25M |
| December 24, 2025 | 22.92 | 23.26 | 23.26 | 23.55 | 22.66 | 49.9M |
| December 23, 2025 | 22.26 | 22.8 | 22.8 | 23.16 | 22.11 | 51.02M |
| December 22, 2025 | 21.71 | 22.26 | 22.26 | 22.44 | 21.6 | 38.68M |
| December 19, 2025 | 21.5 | 21.47 | 21.47 | 21.79 | 21.33 | 25.55M |
| December 18, 2025 | 21.75 | 21.4 | 21.4 | 22.15 | 21.3 | 31.5M |
| December 17, 2025 | 21.7 | 22.01 | 22.01 | 22.22 | 21.47 | 38.07M |
| December 16, 2025 | 22.24 | 21.53 | 21.53 | 22.3 | 21.18 | 33.72M |
| December 15, 2025 | 22.69 | 22.16 | 22.16 | 23.04 | 22.02 | 35.32M |
| December 12, 2025 | 22.91 | 23.05 | 23.05 | 23.19 | 22.04 | 50.91M |
| December 11, 2025 | 24.1 | 22.8 | 22.8 | 24.11 | 22.8 | 53.58M |
| December 10, 2025 | 24 | 24.12 | 24.12 | 24.18 | 23.11 | 99.95M |
| December 09, 2025 | 21.8 | 23.79 | 23.79 | 23.79 | 21.8 | 97.3M |
| December 08, 2025 | 20.74 | 21.63 | 21.63 | 21.95 | 20.7 | 45.51M |
| December 05, 2025 | 20.4 | 20.59 | 20.59 | 20.64 | 20.13 | 18.74M |
| December 04, 2025 | 20.8 | 20.4 | 20.4 | 20.89 | 20.31 | 19.87M |
| December 03, 2025 | 20.81 | 20.75 | 20.75 | 21.03 | 20.44 | 25.84M |
| December 02, 2025 | 21.19 | 20.81 | 20.81 | 21.28 | 20.71 | 23.72M |
| December 01, 2025 | 21.45 | 21.31 | 21.31 | 21.85 | 21 | 35.13M |
| November 28, 2025 | 21.42 | 21.18 | 21.18 | 21.51 | 20.9 | 33.23M |
| November 27, 2025 | 22.23 | 21.51 | 21.51 | 22.67 | 21.5 | 56.75M |
| November 26, 2025 | 21.9 | 22.23 | 22.23 | 22.67 | 21.75 | 65.76M |
| November 25, 2025 | 20.7 | 21.9 | 21.9 | 22.11 | 20.63 | 59.67M |
| November 24, 2025 | 20.08 | 20.7 | 20.7 | 20.93 | 20 | 65.16M |
| November 21, 2025 | 20.51 | 19.73 | 19.73 | 20.55 | 19.49 | 43.73M |
| November 20, 2025 | 20.95 | 20.88 | 20.88 | 21.38 | 20.76 | 20.29M |
| November 19, 2025 | 21.05 | 20.75 | 20.75 | 21.31 | 20.51 | 24.21M |
| November 18, 2025 | 20.66 | 21.1 | 21.1 | 21.5 | 20.5 | 34.14M |
| November 17, 2025 | 20.97 | 20.93 | 20.93 | 22.06 | 20.74 | 55.72M |
| November 14, 2025 | 20.75 | 20.87 | 20.87 | 21.26 | 20.41 | 30.02M |
| November 13, 2025 | 20.29 | 20.95 | 20.95 | 21.05 | 20.15 | 34.11M |
| November 12, 2025 | 20.48 | 20.35 | 20.35 | 20.76 | 20.18 | 20.88M |
| November 11, 2025 | 20.98 | 20.51 | 20.51 | 21.11 | 20.2 | 34.94M |
| November 10, 2025 | 21.54 | 20.98 | 20.98 | 21.55 | 20.68 | 35.75M |
| November 07, 2025 | 20.94 | 21.16 | 21.16 | 21.63 | 20.48 | 42M |
| November 06, 2025 | 20.15 | 21.08 | 21.08 | 21.16 | 20.07 | 39.81M |
| November 05, 2025 | 20 | 20.15 | 20.15 | 20.22 | 19.69 | 30.19M |
| November 04, 2025 | 20.8 | 20.4 | 20.4 | 20.93 | 20.18 | 33.94M |
| November 03, 2025 | 21.43 | 20.83 | 20.83 | 21.43 | 20.22 | 46.74M |
| October 31, 2025 | 22.11 | 21.5 | 21.5 | 22.36 | 21.43 | 41.86M |
| October 30, 2025 | 22.72 | 22.11 | 22.11 | 22.72 | 21.91 | 46.86M |
| October 29, 2025 | 22.5 | 22.71 | 22.71 | 23.58 | 22.46 | 56.05M |
| October 28, 2025 | 22.45 | 22.66 | 22.66 | 23.45 | 21.85 | 88.01M |
| October 27, 2025 | 21.6 | 22.05 | 22.05 | 22.46 | 21.57 | 73.11M |
| October 24, 2025 | 20.7 | 21.1 | 21.1 | 21.1 | 20.5 | 43.49M |
| October 23, 2025 | 20.82 | 20.46 | 20.46 | 21 | 20 | 32.01M |
| October 22, 2025 | 20.59 | 20.87 | 20.87 | 21.27 | 20.5 | 39.34M |
| October 21, 2025 | 20.26 | 20.78 | 20.78 | 20.99 | 20.18 | 60.89M |