35.32
+0.18(+0.51%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 34.66 | 35.32 | 35.32 | 36.2 | 34.21 | 33.25M |
| January 14, 2026 | 35.85 | 35.14 | 35.14 | 36.89 | 34.1 | 55.76M |
| January 13, 2026 | 32.74 | 35.15 | 35.15 | 36.45 | 32 | 59.2M |
| January 12, 2026 | 32.97 | 33.16 | 33.16 | 33.33 | 31.93 | 27.88M |
| January 09, 2026 | 30.95 | 32.92 | 32.92 | 33.2 | 30.93 | 33.55M |
| January 08, 2026 | 31.8 | 31.12 | 31.12 | 33.13 | 30.92 | 30.22M |
| January 07, 2026 | 30.02 | 32.01 | 32.01 | 32.16 | 29.81 | 37.03M |
| January 06, 2026 | 30.38 | 30.03 | 30.03 | 30.63 | 29.81 | 24.15M |
| January 05, 2026 | 30.33 | 30.34 | 30.34 | 30.84 | 29.63 | 24.81M |
| December 31, 2025 | 30.64 | 30.08 | 30.08 | 31.18 | 29.91 | 14.86M |
| December 30, 2025 | 30.8 | 30.46 | 30.46 | 31.37 | 30 | 21.27M |
| December 29, 2025 | 32 | 31.09 | 31.09 | 32.15 | 30.77 | 25.02M |
| December 26, 2025 | 33.1 | 32.2 | 32.2 | 33.1 | 31.79 | 29.77M |
| December 25, 2025 | 31.4 | 33.03 | 33.03 | 33.8 | 31.4 | 41.9M |
| December 24, 2025 | 30.07 | 31.08 | 31.08 | 31.49 | 29.35 | 38.43M |
| December 23, 2025 | 30 | 30.16 | 30.16 | 30.64 | 29.4 | 23.33M |
| December 22, 2025 | 29.21 | 30.28 | 30.28 | 30.8 | 29.21 | 31.95M |
| December 19, 2025 | 29.5 | 29.45 | 29.45 | 30.97 | 29.21 | 26.25M |
| December 18, 2025 | 29.3 | 29.11 | 29.11 | 29.87 | 28.9 | 24.49M |
| December 17, 2025 | 28.85 | 29.78 | 29.78 | 30.31 | 28.52 | 29.32M |
| December 16, 2025 | 29.53 | 28.98 | 28.98 | 29.8 | 28.5 | 28.45M |
| December 15, 2025 | 30.08 | 29.9 | 29.9 | 30.72 | 29.5 | 31.5M |
| December 12, 2025 | 28.51 | 29.96 | 29.96 | 30.74 | 28.51 | 44.55M |
| December 11, 2025 | 29.86 | 28.67 | 28.67 | 30.28 | 28.12 | 27.92M |
| December 10, 2025 | 29.18 | 29.34 | 29.34 | 29.78 | 27.99 | 27.67M |
| December 09, 2025 | 29.1 | 29.28 | 29.28 | 30.12 | 28.8 | 34.79M |
| December 08, 2025 | 29.5 | 29.27 | 29.27 | 30 | 28.4 | 31.61M |
| December 05, 2025 | 27.61 | 29.3 | 29.3 | 30 | 27.47 | 44.58M |
| December 04, 2025 | 27.63 | 27.47 | 27.47 | 27.97 | 27.3 | 16.63M |
| December 03, 2025 | 28.29 | 27.74 | 27.74 | 28.4 | 27.45 | 19.85M |
| December 02, 2025 | 28.6 | 28.39 | 28.39 | 28.68 | 27.84 | 31.3M |
| December 01, 2025 | 28.08 | 29.2 | 29.2 | 29.3 | 27.82 | 55.14M |
| November 28, 2025 | 25.93 | 28.02 | 28.02 | 28.62 | 25.8 | 57.87M |
| November 27, 2025 | 26.3 | 26.02 | 26.02 | 27 | 25.95 | 19.74M |
| November 26, 2025 | 26.33 | 26.2 | 26.2 | 26.88 | 26.09 | 23.8M |
| November 25, 2025 | 25.21 | 26.45 | 26.45 | 27.05 | 25.2 | 41.21M |
| November 24, 2025 | 24.79 | 25.03 | 25.03 | 25.3 | 24.48 | 25.44M |
| November 21, 2025 | 25.5 | 24.58 | 24.58 | 25.89 | 24.49 | 29.85M |
| November 20, 2025 | 26.88 | 26.21 | 26.21 | 27.34 | 26.03 | 19.07M |
| November 19, 2025 | 27.28 | 26.55 | 26.55 | 27.5 | 26.15 | 29.86M |
| November 18, 2025 | 28.27 | 27.28 | 27.28 | 28.39 | 27.17 | 26.24M |
| November 17, 2025 | 28.36 | 28 | 28 | 28.65 | 27.64 | 29.21M |
| November 14, 2025 | 28.48 | 28.35 | 28.35 | 29.09 | 28.3 | 28.33M |
| November 13, 2025 | 28.92 | 29.1 | 29.1 | 29.71 | 28.6 | 37.3M |
| November 12, 2025 | 29.36 | 28.93 | 28.93 | 29.58 | 28.4 | 38.49M |
| November 11, 2025 | 31.23 | 29.84 | 29.84 | 31.5 | 29.42 | 54.43M |
| November 10, 2025 | 32.25 | 30.73 | 30.73 | 33 | 30.55 | 61.87M |
| November 07, 2025 | 31.98 | 31.21 | 31.21 | 32.88 | 31.17 | 72.36M |
| November 06, 2025 | 31.72 | 32.55 | 32.55 | 33.95 | 30.9 | 102.43M |
| November 05, 2025 | 27.7 | 31.19 | 31.19 | 31.71 | 27.15 | 123.73M |
| November 04, 2025 | 29 | 28.83 | 28.83 | 30.75 | 28.44 | 91.66M |
| November 03, 2025 | 28.28 | 27.95 | 27.95 | 28.76 | 27.7 | 49.53M |
| October 31, 2025 | 28.9 | 28.18 | 28.18 | 30.18 | 28.14 | 60.67M |
| October 30, 2025 | 30.06 | 29.06 | 29.06 | 30.96 | 28.57 | 90.75M |
| October 29, 2025 | 27.01 | 29.46 | 29.46 | 29.46 | 27 | 39.72M |
| October 28, 2025 | 27.43 | 26.78 | 26.78 | 27.8 | 26.5 | 48.15M |
| October 27, 2025 | 27.3 | 27.87 | 27.87 | 28.2 | 26.3 | 70.64M |
| October 24, 2025 | 26.2 | 27.33 | 27.33 | 27.35 | 26.18 | 50.34M |
| October 23, 2025 | 26 | 25.62 | 25.62 | 26.39 | 25.4 | 40.45M |
| October 22, 2025 | 26.22 | 26.42 | 26.42 | 26.98 | 25.01 | 63.26M |