30.20
-0.4(-1.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.6 | 30.2 | 30.2 | 30.62 | 30.11 | 9.48M |
| January 13, 2026 | 30.37 | 30.6 | 30.6 | 30.69 | 30.21 | 8.17M |
| January 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.02 | 6.98M |
| January 09, 2026 | 30.45 | 30.38 | 30.38 | 30.49 | 30.15 | 6.19M |
| January 08, 2026 | 30.24 | 30.47 | 30.47 | 30.6 | 30.14 | 4.81M |
| January 07, 2026 | 30.38 | 30.28 | 30.28 | 30.56 | 30.24 | 5.37M |
| January 06, 2026 | 30.07 | 30.38 | 30.38 | 30.39 | 29.99 | 6.37M |
| January 05, 2026 | 29.71 | 30.07 | 30.07 | 30.15 | 29.71 | 4.8M |
| December 31, 2025 | 29.84 | 29.7 | 29.7 | 29.95 | 29.7 | 2.97M |
| December 30, 2025 | 29.84 | 29.82 | 29.82 | 30.04 | 29.78 | 3.21M |
| December 29, 2025 | 30.07 | 29.88 | 29.88 | 30.26 | 29.86 | 3.99M |
| December 26, 2025 | 30.1 | 30.07 | 30.07 | 30.24 | 29.96 | 3.69M |
| December 25, 2025 | 29.92 | 30.1 | 30.1 | 30.25 | 29.85 | 3.5M |
| December 24, 2025 | 29.98 | 29.99 | 29.99 | 30.18 | 29.8 | 3.51M |
| December 23, 2025 | 30.35 | 30.05 | 30.05 | 30.44 | 29.99 | 3.67M |
| December 22, 2025 | 30.35 | 30.36 | 30.36 | 30.63 | 30.28 | 3.94M |
| December 19, 2025 | 30.05 | 30.34 | 30.34 | 30.43 | 29.96 | 4.03M |
| December 18, 2025 | 29.83 | 30.03 | 30.03 | 30.28 | 29.71 | 4.47M |
| December 17, 2025 | 29.55 | 29.96 | 29.96 | 30.05 | 29.33 | 5.36M |
| December 16, 2025 | 29.91 | 29.55 | 29.55 | 29.96 | 29.5 | 3.55M |
| December 15, 2025 | 29.35 | 29.89 | 29.89 | 30.15 | 29.33 | 5.27M |
| December 12, 2025 | 29.7 | 29.5 | 29.5 | 29.88 | 29.36 | 5.75M |
| December 11, 2025 | 29.98 | 29.78 | 29.78 | 30.39 | 29.73 | 5.34M |
| December 10, 2025 | 29.56 | 29.95 | 29.95 | 30.06 | 29.5 | 6.2M |
| December 09, 2025 | 29.88 | 29.65 | 29.65 | 29.88 | 29.5 | 5.61M |
| December 08, 2025 | 30 | 29.88 | 29.88 | 30.15 | 29.76 | 5.51M |
| December 05, 2025 | 30.19 | 30.04 | 30.04 | 30.26 | 29.45 | 8.55M |
| December 04, 2025 | 30.8 | 30.28 | 30.28 | 30.93 | 30.14 | 6.91M |
| December 03, 2025 | 30.57 | 30.89 | 30.89 | 31.08 | 30.4 | 4.77M |
| December 02, 2025 | 31.01 | 30.73 | 30.73 | 31.11 | 30.67 | 3.48M |
| December 01, 2025 | 30.86 | 31.05 | 31.05 | 31.11 | 30.7 | 5.55M |
| November 28, 2025 | 30.75 | 30.81 | 30.81 | 31.48 | 30.5 | 5.19M |
| November 27, 2025 | 30.37 | 30.5 | 30.5 | 30.63 | 30.26 | 3.52M |
| November 26, 2025 | 30.58 | 30.37 | 30.37 | 30.84 | 30.36 | 3.56M |
| November 25, 2025 | 30.5 | 30.56 | 30.56 | 30.96 | 30.5 | 4.47M |
| November 24, 2025 | 30.6 | 30.48 | 30.48 | 30.68 | 30.19 | 4.01M |
| November 21, 2025 | 30.76 | 30.46 | 30.46 | 31.05 | 30.25 | 6.28M |
| November 20, 2025 | 31.69 | 30.87 | 30.87 | 31.7 | 30.85 | 7.88M |
| November 19, 2025 | 31.31 | 31.68 | 31.68 | 32 | 31.31 | 6.01M |
| November 18, 2025 | 31.79 | 31.34 | 31.34 | 31.88 | 31.28 | 6.85M |
| November 17, 2025 | 32.68 | 31.89 | 31.89 | 32.77 | 31.78 | 8.07M |
| November 14, 2025 | 32.75 | 32.81 | 32.81 | 33.3 | 32.66 | 7.04M |
| November 13, 2025 | 33.05 | 32.86 | 32.86 | 33.28 | 32.77 | 6.51M |
| November 12, 2025 | 32.85 | 32.92 | 32.92 | 33.27 | 32.68 | 8.94M |
| November 11, 2025 | 32.78 | 32.8 | 32.8 | 32.95 | 32.52 | 6.46M |
| November 10, 2025 | 32.3 | 32.79 | 32.79 | 32.99 | 32.06 | 11.23M |
| November 07, 2025 | 31.8 | 32.18 | 32.18 | 32.96 | 31.7 | 11.27M |
| November 06, 2025 | 31.84 | 31.87 | 31.87 | 31.93 | 31.6 | 4.54M |
| November 05, 2025 | 31.42 | 31.86 | 31.86 | 31.86 | 31.28 | 5.83M |
| November 04, 2025 | 32.1 | 31.59 | 31.59 | 32.14 | 31.5 | 8.75M |
| November 03, 2025 | 32.67 | 32.13 | 32.13 | 32.68 | 32.03 | 8.16M |
| October 31, 2025 | 31.74 | 32.67 | 32.67 | 32.86 | 31.74 | 12.72M |
| October 30, 2025 | 32.21 | 31.74 | 31.74 | 32.21 | 31.73 | 6.93M |
| October 29, 2025 | 32.27 | 32.25 | 32.25 | 32.35 | 31.89 | 7.34M |
| October 28, 2025 | 32.59 | 32.27 | 32.27 | 32.78 | 32.25 | 7.88M |
| October 27, 2025 | 33.17 | 32.55 | 32.55 | 33.26 | 32.5 | 13.8M |
| October 24, 2025 | 33.28 | 33.18 | 33.18 | 34.14 | 33.03 | 16.99M |
| October 23, 2025 | 32.26 | 32.58 | 32.58 | 32.59 | 32.15 | 4.78M |
| October 22, 2025 | 32.31 | 32.37 | 32.37 | 32.68 | 32.18 | 3.86M |
| October 21, 2025 | 32.47 | 32.31 | 32.31 | 32.72 | 32.27 | 6.85M |