31.46
-0.22(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 31.26 | 31.46 | 31.46 | 31.6 | 30.83 | 3.79M |
| January 14, 2026 | 31 | 31.68 | 31.68 | 32.23 | 30.8 | 7.76M |
| January 13, 2026 | 31.01 | 31.09 | 31.09 | 31.7 | 30.6 | 5.03M |
| January 12, 2026 | 31.21 | 30.98 | 30.98 | 31.21 | 30.7 | 4.05M |
| January 09, 2026 | 29.62 | 31.3 | 31.3 | 31.3 | 29.51 | 5.35M |
| January 08, 2026 | 29.51 | 29.59 | 29.59 | 30.1 | 29.51 | 2.86M |
| January 07, 2026 | 30.3 | 29.65 | 29.65 | 30.48 | 29.61 | 3.16M |
| January 06, 2026 | 29.9 | 30.49 | 30.49 | 30.77 | 29.76 | 3.4M |
| January 05, 2026 | 30.5 | 29.9 | 29.9 | 30.58 | 29.4 | 3.97M |
| December 31, 2025 | 30.93 | 30.58 | 30.58 | 31.15 | 30.25 | 2.57M |
| December 30, 2025 | 30.59 | 30.89 | 30.89 | 31.18 | 30.3 | 3.05M |
| December 29, 2025 | 30.07 | 30.84 | 30.84 | 31.14 | 29.66 | 4.94M |
| December 26, 2025 | 30 | 29.82 | 29.82 | 30.7 | 29.71 | 3M |
| December 25, 2025 | 29.01 | 30.09 | 30.09 | 30.31 | 29.01 | 3.57M |
| December 24, 2025 | 29.28 | 29.1 | 29.1 | 29.54 | 29 | 2.23M |
| December 23, 2025 | 29.24 | 29.31 | 29.31 | 29.36 | 28.87 | 1.76M |
| December 22, 2025 | 29.27 | 29.23 | 29.23 | 29.7 | 29 | 1.85M |
| December 19, 2025 | 29.64 | 29.23 | 29.23 | 29.75 | 29.2 | 1.57M |
| December 18, 2025 | 29.28 | 29.34 | 29.34 | 29.86 | 29.11 | 2.01M |
| December 17, 2025 | 29.1 | 29.37 | 29.37 | 29.52 | 28.61 | 2.58M |
| December 16, 2025 | 29.9 | 29.28 | 29.28 | 30.01 | 29.05 | 2.99M |
| December 15, 2025 | 30.49 | 29.94 | 29.94 | 30.55 | 29.88 | 2.38M |
| December 12, 2025 | 30.85 | 30.2 | 30.2 | 30.85 | 30.02 | 2.74M |
| December 11, 2025 | 31.68 | 30.54 | 30.54 | 31.68 | 30.51 | 2.28M |
| December 10, 2025 | 31.4 | 31.38 | 31.38 | 31.61 | 30.76 | 2.63M |
| December 09, 2025 | 31.01 | 31.33 | 31.33 | 31.7 | 31 | 2.34M |
| December 08, 2025 | 31.25 | 31.31 | 31.31 | 31.75 | 31.15 | 3.71M |
| December 05, 2025 | 31.02 | 31.5 | 31.5 | 31.53 | 30.1 | 4.02M |
| December 04, 2025 | 31.6 | 30.87 | 30.87 | 31.88 | 30.66 | 4.48M |
| December 03, 2025 | 31.33 | 31.24 | 31.24 | 32.94 | 31.01 | 4.88M |
| December 02, 2025 | 32.02 | 31.44 | 31.44 | 32.05 | 31.31 | 4.46M |
| December 01, 2025 | 34 | 32.21 | 32.21 | 34.18 | 31.88 | 9.65M |
| November 28, 2025 | 31.77 | 33.9 | 33.9 | 33.98 | 31.4 | 9.72M |
| November 27, 2025 | 32.5 | 31.78 | 31.78 | 33.49 | 31.54 | 5.77M |
| November 26, 2025 | 32.16 | 31.68 | 31.68 | 32.33 | 31.09 | 4.73M |
| November 25, 2025 | 30.73 | 31.53 | 31.53 | 32.35 | 30.43 | 6.37M |
| November 24, 2025 | 29.8 | 30.29 | 30.29 | 30.58 | 29.62 | 4.75M |
| November 21, 2025 | 30.02 | 29.86 | 29.86 | 30.69 | 29.5 | 5.2M |
| November 20, 2025 | 31.53 | 30.74 | 30.74 | 31.81 | 30.39 | 4.01M |
| November 19, 2025 | 30.69 | 31.26 | 31.26 | 31.86 | 30.21 | 5.81M |
| November 18, 2025 | 31.5 | 30.82 | 30.82 | 31.84 | 30.48 | 6.08M |
| November 17, 2025 | 30.93 | 32 | 32 | 33.08 | 30.12 | 8.1M |
| November 14, 2025 | 29.86 | 31.24 | 31.24 | 31.48 | 29.84 | 6.51M |
| November 13, 2025 | 29.71 | 30.14 | 30.14 | 30.64 | 29.37 | 4.94M |
| November 12, 2025 | 30.69 | 29.79 | 29.79 | 30.8 | 29.69 | 5.9M |
| November 11, 2025 | 31.34 | 30.27 | 30.27 | 31.57 | 30.26 | 7.64M |
| November 10, 2025 | 30.5 | 31.85 | 31.85 | 31.88 | 30.13 | 8.37M |
| November 07, 2025 | 30.1 | 30.51 | 30.51 | 30.78 | 29.83 | 6.61M |
| November 06, 2025 | 29.27 | 30.3 | 30.3 | 30.85 | 29.2 | 9.25M |
| November 05, 2025 | 29.35 | 29.47 | 29.47 | 30.07 | 28.99 | 8.03M |
| November 04, 2025 | 29 | 29.05 | 29.05 | 29.9 | 28.79 | 9.68M |
| November 03, 2025 | 27.97 | 29.19 | 29.19 | 29.96 | 27.97 | 15.77M |
| October 31, 2025 | 26.56 | 27.96 | 27.96 | 27.96 | 26.56 | 8.93M |
| October 30, 2025 | 25.05 | 25.42 | 25.42 | 25.6 | 24.9 | 2.47M |
| October 29, 2025 | 25.04 | 25.04 | 25.04 | 25.2 | 24.86 | 1.15M |
| October 28, 2025 | 24.91 | 25.16 | 25.16 | 25.43 | 24.85 | 1.93M |
| October 27, 2025 | 24.72 | 25 | 25 | 25.25 | 24.63 | 1.85M |
| October 24, 2025 | 24.7 | 24.67 | 24.67 | 24.75 | 24.42 | 1.35M |
| October 23, 2025 | 24.31 | 24.39 | 24.39 | 24.55 | 23.9 | 1.5M |
| October 22, 2025 | 24.66 | 24.48 | 24.48 | 24.81 | 24.45 | 1.14M |