29.95
-3.3(-9.92%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.06 | 29.95 | 29.95 | 31.35 | 29.93 | 46.34M |
| January 13, 2026 | 34.37 | 33.25 | 33.25 | 34.37 | 33.25 | 9.23M |
| January 12, 2026 | 35.01 | 36.94 | 36.94 | 38.28 | 34.28 | 43.47M |
| January 09, 2026 | 34.18 | 34.99 | 34.99 | 35.99 | 33.5 | 38.81M |
| January 08, 2026 | 32.6 | 34.04 | 34.04 | 34.26 | 32.18 | 28.88M |
| January 07, 2026 | 32.65 | 32.9 | 32.9 | 33.67 | 32.05 | 19.87M |
| January 06, 2026 | 31.15 | 33.17 | 33.17 | 33.73 | 31.15 | 28.87M |
| January 05, 2026 | 31.96 | 31.52 | 31.52 | 32.25 | 31.1 | 20.66M |
| December 31, 2025 | 31.44 | 31.65 | 31.65 | 33.03 | 30.71 | 23.12M |
| December 30, 2025 | 31.9 | 31.09 | 31.09 | 32.19 | 30.83 | 19.08M |
| December 29, 2025 | 32.55 | 32.1 | 32.1 | 33.03 | 32 | 22.6M |
| December 26, 2025 | 33.49 | 33.03 | 33.03 | 34.56 | 32.76 | 33.87M |
| December 25, 2025 | 33.73 | 33.49 | 33.49 | 35.8 | 33.1 | 48.95M |
| December 24, 2025 | 30.35 | 32.75 | 32.75 | 33.7 | 30 | 41.32M |
| December 23, 2025 | 31.69 | 30.64 | 30.64 | 31.8 | 30.09 | 24.54M |
| December 22, 2025 | 31.32 | 31.85 | 31.85 | 33.3 | 30.22 | 46.76M |
| December 19, 2025 | 28.8 | 31.19 | 31.19 | 31.19 | 28.73 | 18.48M |
| December 18, 2025 | 28.12 | 28.35 | 28.35 | 29.15 | 27.61 | 16.11M |
| December 17, 2025 | 29.3 | 28.39 | 28.39 | 30.2 | 27.66 | 23.55M |
| December 16, 2025 | 29.7 | 29.8 | 29.8 | 31.5 | 28.52 | 26.69M |
| December 15, 2025 | 31.82 | 30.4 | 30.4 | 33.66 | 29.84 | 39.3M |
| December 12, 2025 | 28.5 | 31.13 | 31.13 | 31.13 | 28.14 | 18.06M |
| December 11, 2025 | 28.8 | 28.3 | 28.3 | 29.19 | 28.05 | 11.61M |
| December 10, 2025 | 29 | 28.7 | 28.7 | 29.49 | 28.19 | 14.81M |
| December 09, 2025 | 27.61 | 29.61 | 29.61 | 31 | 27.45 | 27.85M |
| December 08, 2025 | 27.15 | 28.22 | 28.22 | 29.4 | 26.72 | 23.1M |
| December 05, 2025 | 25.95 | 26.74 | 26.74 | 26.86 | 25.76 | 10.49M |
| December 04, 2025 | 25.06 | 26.1 | 26.1 | 26.92 | 24.85 | 11.38M |
| December 03, 2025 | 26.09 | 25.14 | 25.14 | 26.16 | 25 | 6.55M |
| December 02, 2025 | 25.84 | 26.08 | 26.08 | 26.27 | 25.57 | 4.95M |
| December 01, 2025 | 25.86 | 25.99 | 25.99 | 26.45 | 25.86 | 6.34M |
| November 28, 2025 | 25.3 | 25.85 | 25.85 | 25.97 | 25.1 | 5.2M |
| November 27, 2025 | 25.16 | 25.22 | 25.22 | 25.39 | 24.92 | 4.31M |
| November 26, 2025 | 26 | 25.2 | 25.2 | 26.22 | 25.16 | 6.18M |
| November 25, 2025 | 26 | 26.08 | 26.08 | 26.24 | 25.8 | 7.14M |
| November 24, 2025 | 24.3 | 26.2 | 26.2 | 26.5 | 24.29 | 12.79M |
| November 21, 2025 | 25.1 | 24.3 | 24.3 | 25.38 | 24.3 | 5.54M |
| November 20, 2025 | 25.34 | 25.36 | 25.36 | 26.08 | 25.08 | 5.73M |
| November 19, 2025 | 25.2 | 25.28 | 25.28 | 25.39 | 24.91 | 3.72M |
| November 18, 2025 | 25.67 | 25.24 | 25.24 | 25.67 | 25.18 | 3.59M |
| November 17, 2025 | 25.31 | 25.7 | 25.7 | 25.9 | 25.31 | 5.24M |
| November 14, 2025 | 25.25 | 25.28 | 25.28 | 25.65 | 25.02 | 3.3M |
| November 13, 2025 | 25.29 | 25.33 | 25.33 | 25.57 | 25.22 | 3.74M |
| November 12, 2025 | 25.83 | 25.33 | 25.33 | 25.9 | 25.05 | 5.01M |
| November 11, 2025 | 26.09 | 25.82 | 25.82 | 26.39 | 25.73 | 5.26M |
| November 10, 2025 | 26.08 | 25.91 | 25.91 | 26.29 | 25.84 | 3.82M |
| November 07, 2025 | 26.05 | 26.02 | 26.02 | 26.32 | 25.75 | 4.26M |
| November 06, 2025 | 26.23 | 26.14 | 26.14 | 26.31 | 25.97 | 3.99M |
| November 05, 2025 | 26.03 | 26.27 | 26.27 | 26.37 | 25.92 | 3.33M |
| November 04, 2025 | 26.56 | 26.19 | 26.19 | 26.56 | 26.04 | 4.62M |
| November 03, 2025 | 26.51 | 26.6 | 26.6 | 26.6 | 25.95 | 4.76M |
| October 31, 2025 | 26.3 | 26.37 | 26.37 | 26.53 | 26.05 | 4.31M |
| October 30, 2025 | 26.62 | 26.19 | 26.19 | 26.64 | 25.9 | 7.68M |
| October 29, 2025 | 27.4 | 26.76 | 26.76 | 27.42 | 26.64 | 10.6M |
| October 28, 2025 | 27.6 | 27.6 | 27.6 | 27.77 | 27.27 | 5.9M |
| October 27, 2025 | 27.66 | 27.72 | 27.72 | 28.16 | 27.46 | 7.73M |
| October 24, 2025 | 27.38 | 27.3 | 27.3 | 27.77 | 27.12 | 7.01M |
| October 23, 2025 | 27.33 | 27.03 | 27.03 | 27.46 | 26.3 | 7.09M |
| October 22, 2025 | 28.02 | 27.5 | 27.5 | 28.02 | 27.3 | 8.29M |
| October 21, 2025 | 28.25 | 28.16 | 28.16 | 28.67 | 27.99 | 8.82M |