35.38
+0.1(+0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 35.3 | 35.38 | 35.38 | 35.96 | 35.18 | 9.23M |
| January 13, 2026 | 35.96 | 35.28 | 35.28 | 35.96 | 35.27 | 8.45M |
| January 12, 2026 | 35.5 | 35.85 | 35.85 | 35.97 | 35.47 | 9.19M |
| January 09, 2026 | 35.42 | 35.47 | 35.47 | 35.95 | 35.3 | 7.07M |
| January 08, 2026 | 35.07 | 35.41 | 35.41 | 35.52 | 34.91 | 6.97M |
| January 07, 2026 | 35.28 | 35.17 | 35.17 | 35.43 | 35 | 6.61M |
| January 06, 2026 | 35.05 | 35.28 | 35.28 | 35.31 | 34.87 | 6.73M |
| January 05, 2026 | 34.71 | 35.06 | 35.06 | 35.1 | 34.7 | 4.99M |
| December 31, 2025 | 34.85 | 34.78 | 34.78 | 35.06 | 34.73 | 3.29M |
| December 30, 2025 | 35 | 34.97 | 34.97 | 35.15 | 34.84 | 3.05M |
| December 29, 2025 | 35.2 | 35.06 | 35.06 | 35.3 | 35.02 | 3.03M |
| December 26, 2025 | 35.39 | 35.23 | 35.23 | 35.43 | 35.12 | 4.16M |
| December 25, 2025 | 35.16 | 35.53 | 35.53 | 35.86 | 35.16 | 5.47M |
| December 24, 2025 | 35.23 | 35.18 | 35.18 | 35.25 | 34.96 | 3.25M |
| December 23, 2025 | 35.78 | 35.23 | 35.23 | 35.8 | 35.17 | 4.07M |
| December 22, 2025 | 35.6 | 35.77 | 35.77 | 35.97 | 35.57 | 3.89M |
| December 19, 2025 | 35.25 | 35.78 | 35.78 | 36.05 | 35.06 | 7.73M |
| December 18, 2025 | 34.97 | 35.1 | 35.1 | 35.22 | 34.84 | 3.66M |
| December 17, 2025 | 34.99 | 35.04 | 35.04 | 35.06 | 34.56 | 5.38M |
| December 16, 2025 | 35.05 | 35.09 | 35.09 | 35.28 | 34.88 | 4.18M |
| December 15, 2025 | 35.28 | 35.17 | 35.17 | 35.54 | 35.12 | 6.13M |
| December 12, 2025 | 34.89 | 34.89 | 34.89 | 35.55 | 34.7 | 7.51M |
| December 11, 2025 | 35.17 | 34.7 | 34.7 | 35.25 | 34.65 | 4.86M |
| December 10, 2025 | 34.95 | 35.27 | 35.27 | 35.44 | 34.71 | 4.98M |
| December 09, 2025 | 36 | 35.12 | 35.12 | 36.03 | 35.1 | 8.4M |
| December 08, 2025 | 36.3 | 36.07 | 36.07 | 36.4 | 35.97 | 6.56M |
| December 05, 2025 | 36.14 | 36.38 | 36.38 | 36.46 | 36.02 | 3.75M |
| December 04, 2025 | 36.74 | 36.19 | 36.19 | 36.82 | 36.01 | 6.59M |
| December 03, 2025 | 37.61 | 36.9 | 36.9 | 37.64 | 36.53 | 7.93M |
| December 02, 2025 | 37.86 | 37.63 | 37.63 | 37.96 | 37.58 | 3.19M |
| December 01, 2025 | 37.79 | 37.97 | 37.97 | 38.09 | 37.72 | 3.36M |
| November 28, 2025 | 37.66 | 37.79 | 37.79 | 37.85 | 37.5 | 2.68M |
| November 27, 2025 | 37.95 | 37.77 | 37.77 | 37.99 | 37.65 | 3.47M |
| November 26, 2025 | 37.74 | 37.94 | 37.94 | 37.98 | 37.73 | 3.05M |
| November 25, 2025 | 37.99 | 37.86 | 37.86 | 38.06 | 37.8 | 4.35M |
| November 24, 2025 | 37.6 | 38.1 | 38.1 | 38.15 | 37.51 | 4.45M |
| November 21, 2025 | 37.94 | 37.6 | 37.6 | 38.33 | 37.41 | 6.68M |
| November 20, 2025 | 38.16 | 38.14 | 38.14 | 38.5 | 37.84 | 5.38M |
| November 19, 2025 | 38.3 | 38.05 | 38.05 | 38.39 | 38 | 3.27M |
| November 18, 2025 | 38.37 | 38.32 | 38.32 | 38.64 | 38.16 | 4.19M |
| November 17, 2025 | 38.8 | 38.52 | 38.52 | 38.84 | 38.25 | 5.55M |
| November 14, 2025 | 39.11 | 38.9 | 38.9 | 39.75 | 38.85 | 6.06M |
| November 13, 2025 | 39.06 | 39.28 | 39.28 | 39.34 | 38.8 | 7.14M |
| November 12, 2025 | 39.01 | 39.16 | 39.16 | 39.75 | 38.96 | 10.02M |
| November 11, 2025 | 39.03 | 38.94 | 38.94 | 39.18 | 38.57 | 7.78M |
| November 10, 2025 | 37.81 | 39.22 | 39.22 | 39.36 | 37.7 | 16.83M |
| November 07, 2025 | 37.98 | 37.79 | 37.79 | 38.25 | 37.77 | 6.25M |
| November 06, 2025 | 38.11 | 38.1 | 38.1 | 38.38 | 38.08 | 4.19M |
| November 05, 2025 | 37.89 | 38.17 | 38.17 | 38.2 | 37.7 | 4.87M |
| November 04, 2025 | 38.73 | 38.13 | 38.13 | 38.73 | 37.96 | 8.83M |
| November 03, 2025 | 38.64 | 38.79 | 38.79 | 38.89 | 38.25 | 6.73M |
| October 31, 2025 | 38 | 38.82 | 38.82 | 39.2 | 37.9 | 10.94M |
| October 30, 2025 | 37.91 | 38.25 | 38.25 | 38.46 | 37.82 | 7.32M |
| October 29, 2025 | 38.61 | 38.04 | 38.04 | 38.61 | 37.87 | 10.64M |
| October 28, 2025 | 38.72 | 38.68 | 38.68 | 38.95 | 38.61 | 4.82M |
| October 27, 2025 | 38.75 | 38.74 | 38.74 | 38.9 | 38.55 | 4.89M |
| October 24, 2025 | 39.09 | 38.75 | 38.75 | 39.2 | 38.71 | 6.42M |
| October 23, 2025 | 38.98 | 39.18 | 39.18 | 39.19 | 38.79 | 3.79M |
| October 22, 2025 | 39.03 | 38.98 | 38.98 | 39.34 | 38.97 | 3.91M |
| October 21, 2025 | 39.33 | 39.21 | 39.21 | 39.56 | 39.13 | 5.44M |