29.64
+1.71(+6.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 28 | 29.64 | 29.64 | 30.3 | 27.9 | 27.15M |
| January 13, 2026 | 28.59 | 27.93 | 27.93 | 28.74 | 27.82 | 13.85M |
| January 12, 2026 | 29.1 | 28.58 | 28.58 | 29.15 | 28.4 | 17.39M |
| January 09, 2026 | 28.1 | 29.09 | 29.09 | 29.4 | 28.1 | 15.46M |
| January 08, 2026 | 27.86 | 28.28 | 28.28 | 28.39 | 27.76 | 11.12M |
| January 07, 2026 | 27.64 | 28.04 | 28.04 | 28.38 | 27.48 | 12.49M |
| January 06, 2026 | 27.67 | 27.76 | 27.76 | 27.91 | 27.21 | 11.39M |
| January 05, 2026 | 26.65 | 27.65 | 27.65 | 27.74 | 26.65 | 13.57M |
| December 31, 2025 | 26.96 | 26.65 | 26.65 | 27.1 | 26.33 | 7.94M |
| December 30, 2025 | 26.51 | 26.96 | 26.96 | 27.2 | 26.37 | 7.95M |
| December 29, 2025 | 26.71 | 26.71 | 26.71 | 27.12 | 26.46 | 7.54M |
| December 26, 2025 | 27.1 | 26.81 | 26.81 | 27.15 | 26.63 | 9.9M |
| December 25, 2025 | 26.57 | 27.26 | 27.26 | 27.32 | 26.25 | 12.89M |
| December 24, 2025 | 26.6 | 26.87 | 26.87 | 26.96 | 26.52 | 9.38M |
| December 23, 2025 | 26.25 | 26.6 | 26.6 | 26.88 | 25.85 | 13.21M |
| December 22, 2025 | 26.23 | 26.19 | 26.19 | 26.53 | 26.1 | 7.45M |
| December 19, 2025 | 26.03 | 26.1 | 26.1 | 26.35 | 25.83 | 6.85M |
| December 18, 2025 | 25.98 | 25.93 | 25.93 | 26.41 | 25.89 | 6.15M |
| December 17, 2025 | 26 | 26.39 | 26.39 | 26.43 | 25.5 | 8.72M |
| December 16, 2025 | 26.66 | 26.1 | 26.1 | 26.76 | 25.85 | 8.83M |
| December 15, 2025 | 27.22 | 26.77 | 26.77 | 27.27 | 26.69 | 9.25M |
| December 12, 2025 | 27.45 | 27.54 | 27.54 | 27.8 | 27.01 | 12.15M |
| December 11, 2025 | 28.38 | 27.54 | 27.54 | 28.49 | 27.5 | 20.17M |
| December 10, 2025 | 27.75 | 28.3 | 28.3 | 28.88 | 27.09 | 34.93M |
| December 09, 2025 | 26.71 | 26.73 | 26.73 | 27.6 | 26.47 | 16.26M |
| December 08, 2025 | 25.85 | 26.27 | 26.27 | 26.45 | 25.83 | 7.04M |
| December 05, 2025 | 25.78 | 25.83 | 25.83 | 25.93 | 25.4 | 5.64M |
| December 04, 2025 | 25.86 | 25.72 | 25.72 | 25.99 | 25.32 | 5.15M |
| December 03, 2025 | 26.28 | 25.82 | 25.82 | 26.32 | 25.71 | 5.25M |
| December 02, 2025 | 26.62 | 26.38 | 26.38 | 26.79 | 26.26 | 5.77M |
| December 01, 2025 | 26.5 | 26.62 | 26.62 | 26.85 | 26.37 | 7.58M |
| November 28, 2025 | 26.49 | 26.5 | 26.5 | 26.87 | 26.28 | 6.64M |
| November 27, 2025 | 26.06 | 26.52 | 26.52 | 26.94 | 26.02 | 8.51M |
| November 26, 2025 | 26.04 | 26.1 | 26.1 | 26.58 | 25.95 | 7.38M |
| November 25, 2025 | 25.29 | 26.17 | 26.17 | 26.45 | 25.18 | 12.93M |
| November 24, 2025 | 24.86 | 25.03 | 25.03 | 25.16 | 24.54 | 8.49M |
| November 21, 2025 | 25.48 | 24.56 | 24.56 | 26 | 24.53 | 11.36M |
| November 20, 2025 | 26.86 | 26.01 | 26.01 | 27.01 | 25.96 | 8.2M |
| November 19, 2025 | 27.08 | 26.42 | 26.42 | 27.47 | 26.13 | 10.64M |
| November 18, 2025 | 27.27 | 27.23 | 27.23 | 27.76 | 27.01 | 8.4M |
| November 17, 2025 | 27.37 | 27.41 | 27.41 | 27.82 | 27.23 | 8M |
| November 14, 2025 | 27.47 | 27.3 | 27.3 | 27.7 | 27.3 | 7.35M |
| November 13, 2025 | 27.55 | 27.84 | 27.84 | 27.94 | 27.4 | 9.81M |
| November 12, 2025 | 27.42 | 27.6 | 27.6 | 27.79 | 26.99 | 12.32M |
| November 11, 2025 | 27.95 | 27.55 | 27.55 | 28.18 | 27.37 | 19.82M |
| November 10, 2025 | 29.03 | 28.56 | 28.56 | 29.44 | 28.29 | 19.04M |
| November 07, 2025 | 28.88 | 29.03 | 29.03 | 29.78 | 28.72 | 24.7M |
| November 06, 2025 | 29.99 | 28.83 | 28.83 | 30.03 | 28.21 | 38.21M |
| November 05, 2025 | 28.98 | 30.44 | 30.44 | 30.58 | 28.83 | 35.92M |
| November 04, 2025 | 29.45 | 29.13 | 29.13 | 29.91 | 28.28 | 50.08M |
| November 03, 2025 | 28.96 | 29.45 | 29.45 | 29.45 | 27.44 | 37.48M |
| October 31, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 7.35M |
| October 30, 2025 | 23.69 | 24.34 | 24.34 | 24.75 | 23.53 | 12.21M |
| October 29, 2025 | 23.78 | 23.75 | 23.75 | 23.87 | 23.53 | 4.63M |
| October 28, 2025 | 23.46 | 23.7 | 23.7 | 24.12 | 23.32 | 7.23M |
| October 27, 2025 | 23.33 | 23.45 | 23.45 | 23.78 | 23.33 | 5.67M |
| October 24, 2025 | 23.45 | 23.19 | 23.19 | 23.46 | 23.12 | 4.16M |
| October 23, 2025 | 23.02 | 23.11 | 23.11 | 23.13 | 22.63 | 4.08M |
| October 22, 2025 | 23 | 23.1 | 23.1 | 23.26 | 22.88 | 3.24M |
| October 21, 2025 | 22.96 | 23.21 | 23.21 | 23.38 | 22.93 | 5.14M |