36.22
+0.12(+0.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 36.38 | 36.22 | 36.22 | 36.91 | 35.63 | 5.54M |
| January 13, 2026 | 36.58 | 36.1 | 36.1 | 36.88 | 35.81 | 4.06M |
| January 12, 2026 | 36.75 | 36.68 | 36.68 | 36.92 | 36.15 | 4.14M |
| January 09, 2026 | 36.09 | 36.68 | 36.68 | 36.75 | 36.09 | 3.76M |
| January 08, 2026 | 37.51 | 36.68 | 36.68 | 37.68 | 36.23 | 5.49M |
| January 07, 2026 | 36.73 | 37.23 | 37.23 | 37.63 | 36.5 | 5.31M |
| January 06, 2026 | 36.8 | 36.73 | 36.73 | 37.14 | 36.43 | 4.26M |
| January 05, 2026 | 36.6 | 36.77 | 36.77 | 37.2 | 36.41 | 4.81M |
| December 31, 2025 | 37.44 | 36.61 | 36.61 | 38.1 | 36.52 | 4.28M |
| December 30, 2025 | 36.34 | 37.43 | 37.43 | 38.2 | 36.34 | 6.93M |
| December 29, 2025 | 37.58 | 36.78 | 36.78 | 37.88 | 36 | 7.77M |
| December 26, 2025 | 38.14 | 37.48 | 37.48 | 38.54 | 36.98 | 9.7M |
| December 25, 2025 | 37 | 38.42 | 38.42 | 38.72 | 37 | 12.52M |
| December 24, 2025 | 37.55 | 37.75 | 37.75 | 38.99 | 36.83 | 19.63M |
| December 23, 2025 | 32.78 | 35.73 | 35.73 | 35.73 | 32.49 | 11.06M |
| December 22, 2025 | 30.51 | 32.25 | 32.25 | 32.44 | 30.51 | 4.33M |
| December 19, 2025 | 30.3 | 30.5 | 30.5 | 30.66 | 30.28 | 1.76M |
| December 18, 2025 | 30.49 | 30.26 | 30.26 | 31.2 | 30.15 | 2.41M |
| December 17, 2025 | 30 | 31 | 31 | 31.2 | 29.53 | 3.08M |
| December 16, 2025 | 30.66 | 30.32 | 30.32 | 30.75 | 29.79 | 2.45M |
| December 15, 2025 | 30.3 | 30.67 | 30.67 | 31.06 | 30 | 2.28M |
| December 12, 2025 | 30.3 | 30.3 | 30.3 | 30.4 | 29.8 | 1.12M |
| December 11, 2025 | 30.57 | 30.19 | 30.19 | 30.65 | 30.1 | 1.05M |
| December 10, 2025 | 30.57 | 30.52 | 30.52 | 30.69 | 30.2 | 1.15M |
| December 09, 2025 | 30.6 | 30.53 | 30.53 | 30.98 | 30.48 | 1.18M |
| December 08, 2025 | 30.42 | 30.61 | 30.61 | 30.77 | 30.24 | 1.33M |
| December 05, 2025 | 30.06 | 30.41 | 30.41 | 30.43 | 29.92 | 1.12M |
| December 04, 2025 | 30.26 | 30.16 | 30.16 | 30.48 | 29.82 | 1.22M |
| December 03, 2025 | 30.37 | 30.27 | 30.27 | 30.82 | 30.18 | 1.19M |
| December 02, 2025 | 30.25 | 30.41 | 30.41 | 30.75 | 30.1 | 1.59M |
| December 01, 2025 | 30.6 | 30.48 | 30.48 | 30.98 | 30.11 | 1.91M |
| November 28, 2025 | 29.38 | 30.74 | 30.74 | 30.78 | 29.38 | 2.45M |
| November 27, 2025 | 29.07 | 29.66 | 29.66 | 30.5 | 29.04 | 2.85M |
| November 26, 2025 | 29 | 28.96 | 28.96 | 29.4 | 28.84 | 1.04M |
| November 25, 2025 | 29.05 | 29.18 | 29.18 | 29.78 | 29 | 1.18M |
| November 24, 2025 | 29.1 | 28.86 | 28.86 | 29.22 | 28.58 | 1.35M |
| November 21, 2025 | 29.42 | 28.8 | 28.8 | 29.76 | 28.8 | 1.88M |
| November 20, 2025 | 30.1 | 29.69 | 29.69 | 30.86 | 29.6 | 1.72M |
| November 19, 2025 | 30.3 | 29.98 | 29.98 | 31.05 | 29.9 | 1.69M |
| November 18, 2025 | 30.3 | 30.58 | 30.58 | 30.83 | 30.25 | 1.49M |
| November 17, 2025 | 30.6 | 30.6 | 30.6 | 30.98 | 30.3 | 1.52M |
| November 14, 2025 | 31.03 | 30.78 | 30.78 | 31.38 | 30.55 | 1.38M |
| November 13, 2025 | 31.28 | 31 | 31 | 31.34 | 30.88 | 2.08M |
| November 12, 2025 | 31.63 | 31.13 | 31.13 | 32.01 | 31.02 | 1.7M |
| November 11, 2025 | 32.6 | 31.7 | 31.7 | 32.76 | 31.7 | 2.05M |
| November 10, 2025 | 32.14 | 32.45 | 32.45 | 32.73 | 32.14 | 1.9M |
| November 07, 2025 | 32.7 | 32.33 | 32.33 | 32.7 | 32.07 | 1.96M |
| November 06, 2025 | 31.82 | 32.61 | 32.61 | 32.81 | 31.82 | 1.95M |
| November 05, 2025 | 31.9 | 32.01 | 32.01 | 32.29 | 31.4 | 2.23M |
| November 04, 2025 | 32.74 | 32.09 | 32.09 | 32.99 | 31.86 | 2.46M |
| November 03, 2025 | 32.22 | 32.82 | 32.82 | 33.16 | 32.22 | 3.87M |
| October 31, 2025 | 32.5 | 32.56 | 32.56 | 33.49 | 32 | 5.71M |
| October 30, 2025 | 31.37 | 31.96 | 31.96 | 32.18 | 31.05 | 3.43M |
| October 29, 2025 | 31 | 31.42 | 31.42 | 31.46 | 31 | 1.37M |
| October 28, 2025 | 31.02 | 31.24 | 31.24 | 31.49 | 30.67 | 1.58M |
| October 27, 2025 | 31 | 30.93 | 30.93 | 31.42 | 30.64 | 1.99M |
| October 24, 2025 | 30.4 | 30.74 | 30.74 | 30.92 | 30.05 | 2.05M |
| October 23, 2025 | 29.62 | 30.1 | 30.1 | 30.16 | 29.29 | 1.87M |
| October 22, 2025 | 30.22 | 29.94 | 29.94 | 30.5 | 29.7 | 2.18M |
| October 21, 2025 | 29.85 | 30.25 | 30.25 | 30.25 | 29.43 | 2.65M |