30.01
+0.52(+1.76%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.2 | 30.01 | 30.01 | 32.4 | 28.9 | 107.53M |
| January 13, 2026 | 30.85 | 29.49 | 29.49 | 30.85 | 28.27 | 100.01M |
| January 12, 2026 | 29.4 | 31.05 | 31.05 | 31.55 | 27.76 | 123.83M |
| January 09, 2026 | 26.71 | 28.68 | 28.68 | 29.35 | 26 | 96.61M |
| January 08, 2026 | 26.4 | 26.82 | 26.82 | 28.4 | 25.88 | 104.23M |
| January 07, 2026 | 24.86 | 25.84 | 25.84 | 26.12 | 24.63 | 89.8M |
| January 06, 2026 | 24.78 | 24.88 | 24.88 | 25.6 | 23.92 | 78.39M |
| January 05, 2026 | 24.1 | 24.78 | 24.78 | 25.2 | 23.71 | 83.41M |
| December 31, 2025 | 23.06 | 23.71 | 23.71 | 24.12 | 22.37 | 66.5M |
| December 30, 2025 | 22.97 | 23.28 | 23.28 | 23.94 | 22.87 | 60.41M |
| December 29, 2025 | 23.06 | 23.2 | 23.2 | 23.34 | 22.66 | 45.12M |
| December 26, 2025 | 22.82 | 23.16 | 23.16 | 23.38 | 22.53 | 54.13M |
| December 25, 2025 | 22.57 | 22.93 | 22.93 | 23.18 | 22.5 | 38.74M |
| December 24, 2025 | 22.01 | 22.71 | 22.71 | 22.93 | 21.71 | 40.79M |
| December 23, 2025 | 22.8 | 22.12 | 22.12 | 23.02 | 21.83 | 40.84M |
| December 22, 2025 | 22.5 | 22.78 | 22.78 | 23.12 | 22.49 | 42.96M |
| December 19, 2025 | 23.07 | 22.73 | 22.73 | 23.84 | 22.5 | 61.51M |
| December 18, 2025 | 21.97 | 22.05 | 22.05 | 22.99 | 21.92 | 49.25M |
| December 17, 2025 | 21.67 | 22.31 | 22.31 | 22.65 | 21.51 | 59.37M |
| December 16, 2025 | 23.1 | 21.75 | 21.75 | 23.27 | 21.41 | 76.02M |
| December 15, 2025 | 25.44 | 23.74 | 23.74 | 26.01 | 23.5 | 97.81M |
| December 12, 2025 | 22.68 | 24.82 | 24.82 | 25.8 | 22.4 | 129.25M |
| December 11, 2025 | 21.89 | 23.65 | 23.65 | 24.06 | 21.82 | 123.73M |
| December 10, 2025 | 21.4 | 21.87 | 21.87 | 22.1 | 21.39 | 39.13M |
| December 09, 2025 | 21.5 | 21.4 | 21.4 | 21.87 | 21.37 | 34.9M |
| December 08, 2025 | 21.48 | 21.93 | 21.93 | 22.15 | 21.42 | 59.9M |
| December 05, 2025 | 19.96 | 21.29 | 21.29 | 21.79 | 19.85 | 62.53M |
| December 04, 2025 | 19.9 | 19.9 | 19.9 | 20.1 | 19.64 | 17.16M |
| December 03, 2025 | 20.25 | 19.87 | 19.87 | 20.29 | 19.83 | 17.3M |
| December 02, 2025 | 20.7 | 20.24 | 20.24 | 20.7 | 20.08 | 18.65M |
| December 01, 2025 | 20.91 | 20.62 | 20.62 | 20.93 | 20.46 | 22.01M |
| November 28, 2025 | 20.4 | 20.62 | 20.62 | 20.72 | 20.25 | 20.89M |
| November 27, 2025 | 20.9 | 20.5 | 20.5 | 21.2 | 20.47 | 27.87M |
| November 26, 2025 | 20.66 | 20.86 | 20.86 | 21.06 | 20.4 | 29.82M |
| November 25, 2025 | 20.61 | 20.92 | 20.92 | 21.29 | 20.31 | 48.04M |
| November 24, 2025 | 19.25 | 20.6 | 20.6 | 20.83 | 19.22 | 62.37M |
| November 21, 2025 | 19.9 | 19.25 | 19.25 | 19.96 | 19.22 | 30.16M |
| November 20, 2025 | 20.5 | 20.18 | 20.18 | 20.68 | 20 | 25.07M |
| November 19, 2025 | 20.73 | 20.57 | 20.57 | 21.06 | 20.38 | 22.96M |
| November 18, 2025 | 21.22 | 20.9 | 20.9 | 21.58 | 20.73 | 32.56M |
| November 17, 2025 | 20.9 | 21.22 | 21.22 | 21.5 | 20.88 | 29.32M |
| November 14, 2025 | 21.6 | 21.15 | 21.15 | 21.73 | 21.15 | 34.43M |
| November 13, 2025 | 21.75 | 22.01 | 22.01 | 22.48 | 21.58 | 49.01M |
| November 12, 2025 | 22.5 | 21.28 | 21.28 | 22.51 | 20.88 | 53.06M |
| November 11, 2025 | 22.45 | 22.77 | 22.77 | 23.22 | 22.16 | 46.44M |
| November 10, 2025 | 22.6 | 22.5 | 22.5 | 23.24 | 22.27 | 44.09M |
| November 07, 2025 | 23.5 | 22.78 | 22.78 | 23.79 | 22.75 | 62.32M |
| November 06, 2025 | 24.35 | 23.92 | 23.92 | 25.85 | 23.83 | 85.93M |
| November 05, 2025 | 22.4 | 23.78 | 23.78 | 24.51 | 22.4 | 63.95M |
| November 04, 2025 | 23.43 | 23.02 | 23.02 | 24.09 | 22.8 | 49.88M |
| November 03, 2025 | 24.4 | 23.57 | 23.57 | 24.57 | 23.11 | 63.13M |
| October 31, 2025 | 23.8 | 23.51 | 23.51 | 24.7 | 23.5 | 77.47M |
| October 30, 2025 | 25.5 | 24.74 | 24.74 | 26.42 | 24.74 | 117.28M |
| October 29, 2025 | 25.74 | 27.49 | 27.49 | 27.8 | 25.33 | 121.71M |
| October 28, 2025 | 25.41 | 26.24 | 26.24 | 27.62 | 24.75 | 133.57M |
| October 27, 2025 | 24.46 | 25.41 | 25.41 | 26.18 | 24.25 | 125.58M |
| October 24, 2025 | 23.5 | 24.56 | 24.56 | 25.05 | 23.1 | 129.17M |
| October 23, 2025 | 22.1 | 24.21 | 24.21 | 25 | 21.5 | 143.67M |
| October 22, 2025 | 22.95 | 23.33 | 23.33 | 24.74 | 22.51 | 135.13M |
| October 21, 2025 | 22.4 | 22.75 | 22.75 | 23.22 | 22.22 | 82.66M |