32.77
+0.23(+0.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32.38 | 32.77 | 32.77 | 33.3 | 31.93 | 12.66M |
| January 13, 2026 | 32.44 | 32.54 | 32.54 | 33.1 | 31.7 | 12.86M |
| January 12, 2026 | 31.59 | 32.42 | 32.42 | 32.57 | 31.57 | 9.26M |
| January 09, 2026 | 31.97 | 31.57 | 31.57 | 31.98 | 31.27 | 6.99M |
| January 08, 2026 | 31.7 | 31.97 | 31.97 | 32.2 | 31.69 | 7.03M |
| January 07, 2026 | 32.05 | 31.7 | 31.7 | 32.58 | 31.4 | 8.61M |
| January 06, 2026 | 33 | 32.41 | 32.41 | 33.34 | 32 | 14.45M |
| January 05, 2026 | 29.68 | 32.67 | 32.67 | 32.67 | 29.68 | 14.45M |
| December 31, 2025 | 30.61 | 29.7 | 29.7 | 30.63 | 29.63 | 4.93M |
| December 30, 2025 | 30 | 30.31 | 30.31 | 30.46 | 29.56 | 5.97M |
| December 29, 2025 | 29.86 | 29.93 | 29.93 | 30.23 | 29.68 | 3.99M |
| December 26, 2025 | 30.3 | 29.86 | 29.86 | 30.4 | 29.7 | 3.34M |
| December 25, 2025 | 29.7 | 30.4 | 30.4 | 30.71 | 29.5 | 4.99M |
| December 24, 2025 | 29.48 | 29.69 | 29.69 | 29.86 | 29.41 | 2.11M |
| December 23, 2025 | 30 | 29.47 | 29.47 | 30 | 29.38 | 2.27M |
| December 22, 2025 | 29.77 | 29.73 | 29.73 | 29.97 | 29.65 | 2.49M |
| December 19, 2025 | 29.44 | 29.64 | 29.64 | 29.95 | 29.35 | 1.86M |
| December 18, 2025 | 29.18 | 29.4 | 29.4 | 29.73 | 29.18 | 1.97M |
| December 17, 2025 | 29.45 | 29.33 | 29.33 | 29.54 | 28.9 | 2.38M |
| December 16, 2025 | 29.96 | 29.43 | 29.43 | 30.04 | 29.36 | 2.54M |
| December 15, 2025 | 29.9 | 29.96 | 29.96 | 30.37 | 29.7 | 2.95M |
| December 12, 2025 | 30.25 | 30.23 | 30.23 | 30.43 | 29.9 | 2.5M |
| December 11, 2025 | 30.2 | 30.19 | 30.19 | 30.67 | 30.16 | 2.6M |
| December 10, 2025 | 30.15 | 30.37 | 30.37 | 30.59 | 30.15 | 1.74M |
| December 09, 2025 | 30.76 | 30.35 | 30.35 | 30.86 | 30.3 | 2.47M |
| December 08, 2025 | 30.59 | 30.75 | 30.75 | 31.05 | 30.35 | 3.53M |
| December 05, 2025 | 30.2 | 30.59 | 30.59 | 30.63 | 29.99 | 2.66M |
| December 04, 2025 | 31.1 | 30.55 | 30.55 | 31.37 | 30.31 | 3.96M |
| December 03, 2025 | 30.26 | 29.9 | 29.9 | 30.26 | 29.8 | 2.11M |
| December 02, 2025 | 30.54 | 30.03 | 30.03 | 30.6 | 30 | 2.48M |
| December 01, 2025 | 30.35 | 30.5 | 30.5 | 30.65 | 30.2 | 2.71M |
| November 28, 2025 | 30.15 | 30.34 | 30.34 | 30.38 | 29.78 | 4.15M |
| November 27, 2025 | 31 | 30.52 | 30.52 | 31.42 | 30.44 | 3.74M |
| November 26, 2025 | 31.3 | 30.62 | 30.62 | 31.32 | 30.5 | 4.01M |
| November 25, 2025 | 31.51 | 31.24 | 31.24 | 31.87 | 31.15 | 3.88M |
| November 24, 2025 | 31.37 | 31.5 | 31.5 | 32.52 | 30.66 | 5.71M |
| November 21, 2025 | 31.04 | 30.8 | 30.8 | 31.92 | 30.75 | 5.45M |
| November 20, 2025 | 31.14 | 31.34 | 31.34 | 32.11 | 31.13 | 4.54M |
| November 19, 2025 | 31.77 | 31.13 | 31.13 | 32.28 | 31.03 | 4.49M |
| November 18, 2025 | 30.81 | 31.96 | 31.96 | 32.93 | 30.8 | 10.1M |
| November 17, 2025 | 31 | 31.12 | 31.12 | 31.39 | 30.82 | 3.51M |
| November 14, 2025 | 31.68 | 30.96 | 30.96 | 31.68 | 30.94 | 4.66M |
| November 13, 2025 | 31.19 | 31.88 | 31.88 | 32.14 | 31.08 | 5.64M |
| November 12, 2025 | 32.97 | 31.28 | 31.28 | 32.97 | 31.01 | 9.36M |
| November 11, 2025 | 35.61 | 32.91 | 32.91 | 36.78 | 32.45 | 18.8M |
| November 10, 2025 | 33.32 | 35.55 | 35.55 | 35.9 | 33.32 | 16.9M |
| November 07, 2025 | 33.42 | 33.32 | 33.32 | 33.98 | 33.1 | 6.96M |
| November 06, 2025 | 33 | 33.22 | 33.22 | 33.4 | 32.65 | 5.02M |
| November 05, 2025 | 32.66 | 32.9 | 32.9 | 33.2 | 32.4 | 4.36M |
| November 04, 2025 | 32.53 | 32.98 | 32.98 | 33.35 | 32.33 | 7.04M |
| November 03, 2025 | 30.53 | 32.7 | 32.7 | 32.99 | 30.43 | 11.62M |
| October 31, 2025 | 30 | 30.52 | 30.52 | 31.34 | 29.76 | 5.74M |
| October 30, 2025 | 30.5 | 30.04 | 30.04 | 30.5 | 30.01 | 3.32M |
| October 29, 2025 | 30.33 | 30.43 | 30.43 | 30.6 | 30.21 | 2.36M |
| October 28, 2025 | 30.56 | 30.33 | 30.33 | 30.84 | 30.23 | 3.33M |
| October 27, 2025 | 31.2 | 30.56 | 30.56 | 31.56 | 30.3 | 5.05M |
| October 24, 2025 | 30.68 | 31.08 | 31.08 | 31.29 | 30.68 | 3.69M |
| October 23, 2025 | 30.34 | 30.68 | 30.68 | 30.7 | 29.84 | 3.36M |
| October 22, 2025 | 30.69 | 30.33 | 30.33 | 30.88 | 30 | 3.06M |
| October 21, 2025 | 30.73 | 30.75 | 30.75 | 30.9 | 30.12 | 3.38M |