38.00
+0.54(+1.44%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 37.24 | 38 | 38 | 39.18 | 36.52 | 43.87M |
| January 13, 2026 | 36.82 | 37.46 | 37.46 | 38.22 | 35.7 | 37.8M |
| January 12, 2026 | 37 | 37.1 | 37.1 | 37.8 | 35.94 | 50.48M |
| January 09, 2026 | 33 | 35.1 | 35.1 | 35.1 | 33 | 35.05M |
| January 08, 2026 | 33.4 | 31.91 | 31.91 | 33.9 | 31.6 | 33.96M |
| January 07, 2026 | 33.94 | 33.25 | 33.25 | 34.47 | 32.7 | 39.07M |
| January 06, 2026 | 34.22 | 34.5 | 34.5 | 34.86 | 33.55 | 61.37M |
| January 05, 2026 | 29.5 | 31.69 | 31.69 | 31.69 | 29.5 | 28.26M |
| December 31, 2025 | 28.68 | 28.81 | 28.81 | 29.33 | 28.02 | 18.61M |
| December 30, 2025 | 29.37 | 28.99 | 28.99 | 29.71 | 28 | 33.17M |
| December 29, 2025 | 31.07 | 29.79 | 29.79 | 31.13 | 29.53 | 22.43M |
| December 26, 2025 | 30.85 | 30.89 | 30.89 | 31.49 | 30.24 | 21.93M |
| December 25, 2025 | 30.88 | 31.14 | 31.14 | 31.8 | 30.22 | 27.66M |
| December 24, 2025 | 29.26 | 31.23 | 31.23 | 31.5 | 29.12 | 31.3M |
| December 23, 2025 | 29.89 | 29.46 | 29.46 | 30.06 | 29.03 | 25.33M |
| December 22, 2025 | 27.48 | 29.94 | 29.94 | 30.24 | 27.16 | 47.2M |
| December 19, 2025 | 26.9 | 27.49 | 27.49 | 27.49 | 26.24 | 30.35M |
| December 18, 2025 | 28.1 | 26.59 | 26.59 | 28.73 | 26.2 | 41.2M |
| December 17, 2025 | 27.5 | 28.99 | 28.99 | 29.4 | 27.13 | 24.87M |
| December 16, 2025 | 29.1 | 27.83 | 27.83 | 29.49 | 27.01 | 27.03M |
| December 15, 2025 | 29.69 | 29.34 | 29.34 | 30.81 | 29.2 | 37.42M |
| December 12, 2025 | 27.63 | 29.62 | 29.62 | 29.83 | 27.63 | 45.37M |
| December 11, 2025 | 28.94 | 27.63 | 27.63 | 29.66 | 27.53 | 31.41M |
| December 10, 2025 | 28.7 | 28.11 | 28.11 | 29.26 | 27.78 | 19.82M |
| December 09, 2025 | 28.58 | 28.62 | 28.62 | 29.47 | 27.84 | 28.08M |
| December 08, 2025 | 29.69 | 28.72 | 28.72 | 29.85 | 28.1 | 47.78M |
| December 05, 2025 | 26.2 | 28.82 | 28.82 | 28.82 | 26.2 | 44.08M |
| December 04, 2025 | 27.3 | 26.2 | 26.2 | 27.6 | 25.97 | 34.22M |
| December 03, 2025 | 27.9 | 27.63 | 27.63 | 28.5 | 27.4 | 21.96M |
| December 02, 2025 | 28.24 | 27.39 | 27.39 | 28.97 | 27.1 | 27.5M |
| December 01, 2025 | 28.36 | 28.36 | 28.36 | 28.97 | 27.18 | 34.07M |
| November 28, 2025 | 26.99 | 28.19 | 28.19 | 29 | 26.85 | 36.97M |
| November 27, 2025 | 27.6 | 26.85 | 26.85 | 28.28 | 26.75 | 22.5M |
| November 26, 2025 | 28 | 27.19 | 27.19 | 28.23 | 27.08 | 28.57M |
| November 25, 2025 | 27 | 28.08 | 28.08 | 28.31 | 26.39 | 44.11M |
| November 24, 2025 | 26.5 | 26.51 | 26.51 | 27.09 | 25.62 | 37.31M |
| November 21, 2025 | 27.16 | 26.02 | 26.02 | 27.7 | 26.02 | 44.58M |
| November 20, 2025 | 28.7 | 28.09 | 28.09 | 29.1 | 27.47 | 45.4M |
| November 19, 2025 | 27.25 | 28.36 | 28.36 | 28.86 | 27.11 | 68.72M |
| November 18, 2025 | 30.5 | 27.54 | 27.54 | 30.85 | 27.54 | 68.22M |
| November 17, 2025 | 30.75 | 30.6 | 30.6 | 32.13 | 29.12 | 99.38M |
| November 14, 2025 | 28.2 | 30 | 30 | 31 | 27.59 | 86.49M |
| November 13, 2025 | 28.99 | 29.42 | 29.42 | 30.2 | 28.04 | 93.15M |
| November 12, 2025 | 30.51 | 30.55 | 30.55 | 30.99 | 29.21 | 123.39M |
| November 11, 2025 | 33.61 | 32.45 | 32.45 | 34.98 | 31.91 | 134.39M |
| November 10, 2025 | 32.74 | 31.8 | 31.8 | 34.92 | 30.73 | 125.15M |
| November 07, 2025 | 33.51 | 33.2 | 33.2 | 34.5 | 31.3 | 121.48M |
| November 06, 2025 | 31.59 | 33.1 | 33.1 | 33.1 | 30.98 | 70.08M |
| November 05, 2025 | 28.42 | 30.09 | 30.09 | 30.87 | 26.5 | 84.88M |
| November 04, 2025 | 26.01 | 28.06 | 28.06 | 28.06 | 26.01 | 34.44M |
| November 03, 2025 | 24.2 | 25.51 | 25.51 | 26.6 | 24.2 | 54.11M |
| October 31, 2025 | 23.98 | 24.2 | 24.2 | 25.25 | 23.95 | 73.93M |
| October 30, 2025 | 22.4 | 23.98 | 23.98 | 23.98 | 22.26 | 71.58M |
| October 29, 2025 | 20.01 | 21.8 | 21.8 | 21.8 | 20.01 | 40.72M |
| October 28, 2025 | 18.77 | 19.82 | 19.82 | 20.39 | 18.77 | 64.39M |
| October 27, 2025 | 18.14 | 18.54 | 18.54 | 18.81 | 17.92 | 20.51M |
| October 24, 2025 | 18.02 | 18.02 | 18.02 | 18.52 | 17.7 | 19.08M |
| October 23, 2025 | 18.59 | 17.94 | 17.94 | 18.66 | 17.57 | 23.99M |
| October 22, 2025 | 18.5 | 18.59 | 18.59 | 19.07 | 18.48 | 36.46M |
| October 21, 2025 | 17.86 | 18.48 | 18.48 | 18.48 | 17.86 | 21.42M |