30.06
+1.64(+5.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.19 | 30.06 | 30.06 | 30.68 | 29.01 | 109.43M |
| January 13, 2026 | 27.98 | 28.42 | 28.42 | 29.07 | 27.75 | 73.72M |
| January 12, 2026 | 28.77 | 28.03 | 28.03 | 28.92 | 27.72 | 64.35M |
| January 09, 2026 | 27.66 | 28.28 | 28.28 | 28.67 | 27.66 | 58.66M |
| January 08, 2026 | 28.1 | 27.97 | 27.97 | 28.6 | 27.56 | 72.29M |
| January 07, 2026 | 28.83 | 28.54 | 28.54 | 28.96 | 28.23 | 55.08M |
| January 06, 2026 | 28.58 | 28.96 | 28.96 | 29.37 | 28.36 | 66.5M |
| January 05, 2026 | 28.01 | 28.07 | 28.07 | 28.3 | 27.55 | 58.92M |
| December 31, 2025 | 27.01 | 27.64 | 27.64 | 28.3 | 26.95 | 61.11M |
| December 30, 2025 | 25.9 | 26.95 | 26.95 | 27.28 | 25.82 | 49.37M |
| December 29, 2025 | 28.1 | 26.59 | 26.59 | 28.2 | 26.54 | 67.42M |
| December 26, 2025 | 26.36 | 27.47 | 27.47 | 27.66 | 26.31 | 65.21M |
| December 25, 2025 | 25.71 | 25.9 | 25.9 | 26.05 | 25.38 | 26.34M |
| December 24, 2025 | 26.18 | 25.97 | 25.97 | 26.22 | 25.67 | 39.02M |
| December 23, 2025 | 25.96 | 25.92 | 25.92 | 26.38 | 25.72 | 37.67M |
| December 22, 2025 | 25.82 | 26.02 | 26.02 | 26.21 | 25.82 | 34.14M |
| December 19, 2025 | 24.98 | 25.65 | 25.65 | 25.78 | 24.7 | 35.86M |
| December 18, 2025 | 24.89 | 24.91 | 24.91 | 25.46 | 24.79 | 23.47M |
| December 17, 2025 | 24.55 | 25.02 | 25.02 | 25.27 | 24.45 | 31.97M |
| December 16, 2025 | 25.09 | 24.4 | 24.4 | 25.36 | 24.3 | 36.18M |
| December 15, 2025 | 24.98 | 25.21 | 25.21 | 25.6 | 24.9 | 38.43M |
| December 12, 2025 | 25.51 | 25.5 | 25.5 | 26 | 25.38 | 52.94M |
| December 11, 2025 | 25.68 | 24.97 | 24.97 | 25.87 | 24.92 | 41.02M |
| December 10, 2025 | 25.35 | 25.33 | 25.33 | 25.64 | 25.2 | 32.3M |
| December 09, 2025 | 26.05 | 25.19 | 25.19 | 26.05 | 24.95 | 53.65M |
| December 08, 2025 | 26.41 | 26.3 | 26.3 | 26.49 | 25.74 | 53.12M |
| December 05, 2025 | 25 | 26.23 | 26.23 | 26.43 | 24.95 | 68.42M |
| December 04, 2025 | 25 | 25.07 | 25.07 | 25.93 | 24.68 | 75.3M |
| December 03, 2025 | 23.79 | 24.1 | 24.1 | 24.37 | 23.75 | 32.44M |
| December 02, 2025 | 23.85 | 23.8 | 23.8 | 24 | 23.63 | 26.75M |
| December 01, 2025 | 23.83 | 24.1 | 24.1 | 24.29 | 23.72 | 51.82M |
| November 28, 2025 | 22.91 | 22.98 | 22.98 | 23.24 | 22.68 | 20.98M |
| November 27, 2025 | 22.88 | 22.79 | 22.79 | 23.42 | 22.75 | 25.7M |
| November 26, 2025 | 22.88 | 22.55 | 22.55 | 22.92 | 22.54 | 17.31M |
| November 25, 2025 | 22.31 | 22.73 | 22.73 | 22.98 | 22.21 | 31.8M |
| November 24, 2025 | 22.43 | 22.06 | 22.06 | 22.44 | 21.9 | 28.84M |
| November 21, 2025 | 22.78 | 22.19 | 22.19 | 22.92 | 22.07 | 35.07M |
| November 20, 2025 | 23.41 | 23.21 | 23.21 | 23.82 | 23.1 | 27.82M |
| November 19, 2025 | 22.76 | 23.34 | 23.34 | 23.5 | 22.72 | 32.67M |
| November 18, 2025 | 22.98 | 22.67 | 22.67 | 23.01 | 22.47 | 35.26M |
| November 17, 2025 | 23.6 | 23.22 | 23.22 | 23.67 | 22.98 | 42.23M |
| November 14, 2025 | 24.05 | 23.97 | 23.97 | 24.4 | 23.81 | 28.64M |
| November 13, 2025 | 24.2 | 24.45 | 24.45 | 24.88 | 24.09 | 51.39M |
| November 12, 2025 | 23.69 | 23.93 | 23.93 | 24.42 | 23.52 | 36.58M |
| November 11, 2025 | 24.06 | 23.79 | 23.79 | 24.3 | 23.43 | 32.56M |
| November 10, 2025 | 23.71 | 23.91 | 23.91 | 24.12 | 23.53 | 35.25M |
| November 07, 2025 | 23.43 | 23.53 | 23.53 | 23.9 | 23.28 | 28.01M |
| November 06, 2025 | 22.88 | 23.56 | 23.56 | 23.6 | 22.75 | 36.53M |
| November 05, 2025 | 22 | 22.85 | 22.85 | 22.98 | 21.89 | 31.42M |
| November 04, 2025 | 23.21 | 22.51 | 22.51 | 23.34 | 22.31 | 41.56M |
| November 03, 2025 | 23.87 | 23.38 | 23.38 | 23.88 | 22.7 | 52.06M |
| October 31, 2025 | 24.36 | 23.97 | 23.97 | 24.83 | 23.95 | 42.63M |
| October 30, 2025 | 24.51 | 24.71 | 24.71 | 25.37 | 24.37 | 55.93M |
| October 29, 2025 | 24.26 | 24.8 | 24.8 | 24.9 | 24.21 | 54.48M |
| October 28, 2025 | 24.65 | 24.05 | 24.05 | 24.85 | 23.8 | 58.45M |
| October 27, 2025 | 24.5 | 24.87 | 24.87 | 25.39 | 24.09 | 85.69M |
| October 24, 2025 | 23.55 | 24.2 | 24.2 | 24.2 | 23.02 | 67.6M |
| October 23, 2025 | 22.61 | 23.25 | 23.25 | 23.25 | 22.26 | 38.52M |
| October 22, 2025 | 21.99 | 22.63 | 22.63 | 22.71 | 21.83 | 30.57M |
| October 21, 2025 | 22.41 | 22.68 | 22.68 | 23.05 | 22.19 | 41.48M |