32.28
-0.63(-1.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.98 | 32.28 | 32.28 | 33.57 | 31.83 | 47.45M |
| January 13, 2026 | 34.98 | 32.91 | 32.91 | 35.18 | 32.68 | 48.45M |
| January 12, 2026 | 34.96 | 35.38 | 35.38 | 35.98 | 34.28 | 54.3M |
| January 09, 2026 | 31.54 | 32.77 | 32.77 | 33.54 | 31.4 | 45.59M |
| January 08, 2026 | 29.66 | 31.54 | 31.54 | 32.57 | 29.52 | 43.04M |
| January 07, 2026 | 29.59 | 29.61 | 29.61 | 29.89 | 29.29 | 14.21M |
| January 06, 2026 | 29.79 | 29.72 | 29.72 | 29.9 | 29.17 | 18.18M |
| January 05, 2026 | 29.68 | 29.47 | 29.47 | 29.83 | 29.1 | 18.06M |
| December 31, 2025 | 29.44 | 29.64 | 29.64 | 29.98 | 29.14 | 15.15M |
| December 30, 2025 | 29.69 | 29.47 | 29.47 | 30.08 | 29.11 | 17.63M |
| December 29, 2025 | 30.48 | 29.77 | 29.77 | 30.6 | 29.5 | 20.39M |
| December 26, 2025 | 28.61 | 30.55 | 30.55 | 31.1 | 28.61 | 34.63M |
| December 25, 2025 | 28.21 | 28.74 | 28.74 | 29.08 | 28.11 | 12.39M |
| December 24, 2025 | 28 | 28.04 | 28.04 | 28.35 | 27.8 | 12.38M |
| December 23, 2025 | 28.59 | 28.06 | 28.06 | 28.86 | 27.95 | 12.31M |
| December 22, 2025 | 29.06 | 28.79 | 28.79 | 29.35 | 28.59 | 13.68M |
| December 19, 2025 | 29.44 | 29.05 | 29.05 | 29.57 | 28.58 | 19.91M |
| December 18, 2025 | 28.82 | 29.46 | 29.46 | 30.13 | 28.7 | 23M |
| December 17, 2025 | 29.65 | 28.85 | 28.85 | 30.33 | 28.8 | 37.62M |
| December 16, 2025 | 28.72 | 29.36 | 29.36 | 30 | 28.7 | 37.61M |
| December 15, 2025 | 26.56 | 28.7 | 28.7 | 29.3 | 26.52 | 38.65M |
| December 12, 2025 | 27.46 | 26.82 | 26.82 | 27.6 | 25.71 | 25.41M |
| December 11, 2025 | 26.89 | 26.88 | 26.88 | 27.45 | 26.5 | 15.88M |
| December 10, 2025 | 25.97 | 26.86 | 26.86 | 26.86 | 25.55 | 15.05M |
| December 09, 2025 | 26.16 | 25.73 | 25.73 | 26.29 | 25.65 | 8.24M |
| December 08, 2025 | 25.75 | 26.19 | 26.19 | 26.45 | 25.75 | 8.43M |
| December 05, 2025 | 25.78 | 25.76 | 25.76 | 25.78 | 25.25 | 6.47M |
| December 04, 2025 | 25.7 | 25.7 | 25.7 | 25.8 | 25.4 | 3.46M |
| December 03, 2025 | 26.12 | 25.66 | 25.66 | 26.18 | 25.52 | 5.36M |
| December 02, 2025 | 26.45 | 26.12 | 26.12 | 26.46 | 26.1 | 4.52M |
| December 01, 2025 | 26.16 | 26.46 | 26.46 | 26.61 | 26.09 | 8.94M |
| November 28, 2025 | 25.69 | 26.07 | 26.07 | 26.26 | 25.68 | 5.86M |
| November 27, 2025 | 25.88 | 25.75 | 25.75 | 26.24 | 25.7 | 5.31M |
| November 26, 2025 | 26.24 | 25.9 | 25.9 | 26.45 | 25.85 | 6.77M |
| November 25, 2025 | 26.18 | 26.23 | 26.23 | 26.49 | 26.14 | 7.62M |
| November 24, 2025 | 25.46 | 26.13 | 26.13 | 26.55 | 25.05 | 10.6M |
| November 21, 2025 | 25.7 | 25.12 | 25.12 | 25.85 | 24.96 | 12.67M |
| November 20, 2025 | 26.27 | 26.05 | 26.05 | 26.4 | 26.01 | 6.72M |
| November 19, 2025 | 26.39 | 26.09 | 26.09 | 26.45 | 26.04 | 7.29M |
| November 18, 2025 | 26.25 | 26.54 | 26.54 | 27.25 | 26.24 | 16.01M |
| November 17, 2025 | 25.28 | 26.24 | 26.24 | 26.6 | 25.1 | 14.1M |
| November 14, 2025 | 25.28 | 25.08 | 25.08 | 25.53 | 25.06 | 6.08M |
| November 13, 2025 | 25.23 | 25.52 | 25.52 | 25.58 | 25.07 | 6.21M |
| November 12, 2025 | 25.59 | 25.3 | 25.3 | 25.69 | 25.15 | 7.96M |
| November 11, 2025 | 26.01 | 25.54 | 25.54 | 26.16 | 25.49 | 8.33M |
| November 10, 2025 | 26.18 | 25.95 | 25.95 | 26.43 | 25.89 | 6.92M |
| November 07, 2025 | 26.18 | 25.93 | 25.93 | 26.23 | 25.82 | 5.95M |
| November 06, 2025 | 26.18 | 26.25 | 26.25 | 26.48 | 26 | 7.14M |
| November 05, 2025 | 26.13 | 26.17 | 26.17 | 26.35 | 25.88 | 8.45M |
| November 04, 2025 | 27.09 | 26.4 | 26.4 | 27.09 | 26.24 | 9.05M |
| November 03, 2025 | 27.37 | 27.03 | 27.03 | 27.38 | 26.69 | 10.33M |
| October 31, 2025 | 27.45 | 27.22 | 27.22 | 27.85 | 27.22 | 9.67M |
| October 30, 2025 | 27.55 | 27.79 | 27.73 | 28.5 | 26.69 | 20.16M |
| October 29, 2025 | 27.65 | 27.57 | 27.51 | 27.88 | 27.46 | 8.63M |
| October 28, 2025 | 27.8 | 27.74 | 27.68 | 28.25 | 27.6 | 9.28M |
| October 27, 2025 | 28.58 | 27.95 | 27.89 | 28.6 | 27.35 | 15.88M |
| October 24, 2025 | 27.76 | 28.3 | 28.3 | 28.71 | 27.43 | 14.28M |
| October 23, 2025 | 27.58 | 27.37 | 27.37 | 27.83 | 26.95 | 8.18M |
| October 22, 2025 | 27.93 | 27.69 | 27.69 | 28.5 | 27.6 | 8.56M |
| October 21, 2025 | 27.16 | 28.09 | 28.09 | 28.39 | 27 | 13.54M |