31.19
-0.04(-0.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.2 | 31.19 | 31.19 | 31.38 | 30.57 | 7.09M |
| January 13, 2026 | 31.13 | 31.23 | 31.23 | 31.83 | 31.01 | 6.46M |
| January 12, 2026 | 31.2 | 31.13 | 31.13 | 31.34 | 30.85 | 7.05M |
| January 09, 2026 | 31.63 | 31.5 | 31.5 | 31.68 | 30.79 | 6.39M |
| January 08, 2026 | 31.62 | 31.68 | 31.68 | 31.95 | 31.21 | 3.94M |
| January 07, 2026 | 32 | 31.7 | 31.7 | 32.15 | 31.7 | 3.6M |
| January 06, 2026 | 31.87 | 31.97 | 31.97 | 32.07 | 31.62 | 6.28M |
| January 05, 2026 | 31.33 | 31.87 | 31.87 | 32.3 | 31.3 | 7.88M |
| December 31, 2025 | 30.7 | 30.74 | 30.74 | 30.98 | 30.4 | 4.49M |
| December 30, 2025 | 30.73 | 30.85 | 30.85 | 31.05 | 30.7 | 3.97M |
| December 29, 2025 | 30.68 | 30.73 | 30.73 | 31.24 | 30.39 | 4.58M |
| December 26, 2025 | 30.94 | 30.9 | 30.9 | 31.23 | 30.7 | 5.32M |
| December 25, 2025 | 30.65 | 30.98 | 30.98 | 31.04 | 30.55 | 3.24M |
| December 24, 2025 | 30.74 | 30.72 | 30.72 | 30.97 | 30.55 | 2.95M |
| December 23, 2025 | 30.73 | 30.88 | 30.88 | 31.13 | 30.3 | 4.64M |
| December 22, 2025 | 31.39 | 30.73 | 30.73 | 31.46 | 30.59 | 5.07M |
| December 19, 2025 | 30.46 | 31.26 | 31.26 | 31.38 | 30.28 | 5.84M |
| December 18, 2025 | 30.77 | 30.57 | 30.57 | 30.87 | 30.26 | 4.9M |
| December 17, 2025 | 30.24 | 30.81 | 30.81 | 31 | 29.76 | 5.43M |
| December 16, 2025 | 29.8 | 30.29 | 30.29 | 30.56 | 29.64 | 5.36M |
| December 15, 2025 | 29.55 | 29.7 | 29.7 | 30.06 | 29.22 | 6.2M |
| December 12, 2025 | 29.41 | 29.53 | 29.53 | 29.66 | 29.17 | 4.68M |
| December 11, 2025 | 29.64 | 29.41 | 29.41 | 29.79 | 29.33 | 4.01M |
| December 10, 2025 | 29.74 | 29.61 | 29.61 | 29.86 | 28.9 | 8.86M |
| December 09, 2025 | 30.35 | 29.79 | 29.79 | 30.78 | 29.71 | 5.95M |
| December 08, 2025 | 30.97 | 30.33 | 30.33 | 31.15 | 30.22 | 5.72M |
| December 05, 2025 | 31.47 | 30.98 | 30.98 | 31.47 | 30.63 | 5.09M |
| December 04, 2025 | 31.91 | 31.47 | 31.47 | 32.04 | 31.23 | 4.74M |
| December 03, 2025 | 32.31 | 31.81 | 31.81 | 32.55 | 31.45 | 6.73M |
| December 02, 2025 | 32.32 | 32.31 | 32.31 | 32.96 | 31.9 | 6.49M |
| December 01, 2025 | 31.86 | 32.38 | 32.38 | 32.89 | 31.63 | 8.58M |
| November 28, 2025 | 31.11 | 31.63 | 31.63 | 31.86 | 30.91 | 6.65M |
| November 27, 2025 | 31.3 | 31.2 | 31.2 | 31.52 | 30.7 | 4.84M |
| November 26, 2025 | 31.07 | 31.18 | 31.18 | 31.27 | 30.58 | 6.04M |
| November 25, 2025 | 30.2 | 30.74 | 30.74 | 31.06 | 30.2 | 5.18M |
| November 24, 2025 | 30.27 | 30.2 | 30.2 | 30.81 | 30.15 | 5.79M |
| November 21, 2025 | 30.87 | 30.28 | 30.28 | 31.18 | 30.15 | 8.26M |
| November 20, 2025 | 30.25 | 30.9 | 30.9 | 31.43 | 30.11 | 9.5M |
| November 19, 2025 | 30.62 | 30.1 | 30.1 | 30.62 | 29.88 | 4.52M |
| November 18, 2025 | 30.37 | 30.57 | 30.57 | 30.63 | 30.11 | 3.44M |
| November 17, 2025 | 30.78 | 30.44 | 30.44 | 30.79 | 30.18 | 3.91M |
| November 14, 2025 | 30.48 | 30.78 | 30.78 | 31.07 | 30.48 | 3.81M |
| November 13, 2025 | 30.43 | 30.55 | 30.55 | 30.76 | 29.88 | 5.67M |
| November 12, 2025 | 29.77 | 30.33 | 30.33 | 30.55 | 29.77 | 5.44M |
| November 11, 2025 | 30.9 | 29.91 | 29.91 | 30.98 | 29.6 | 7.11M |
| November 10, 2025 | 30.48 | 30.99 | 30.99 | 31 | 30.27 | 4.76M |
| November 07, 2025 | 30.45 | 30.43 | 30.43 | 30.68 | 30.3 | 2.94M |
| November 06, 2025 | 30.31 | 30.48 | 30.48 | 30.8 | 30.31 | 3.21M |
| November 05, 2025 | 30.34 | 30.43 | 30.43 | 30.67 | 30.11 | 3.01M |
| November 04, 2025 | 30.61 | 30.27 | 30.27 | 31 | 30.1 | 4.46M |
| November 03, 2025 | 30.9 | 30.76 | 30.76 | 31.07 | 30.33 | 4.18M |
| October 31, 2025 | 30.27 | 30.81 | 30.81 | 31.08 | 30.21 | 4.83M |
| October 30, 2025 | 31.2 | 30.28 | 30.28 | 31.2 | 30.12 | 6.4M |
| October 29, 2025 | 30.5 | 31.2 | 31.2 | 31.3 | 29.95 | 5.38M |
| October 28, 2025 | 30.92 | 30.51 | 30.51 | 31.58 | 30.4 | 4.66M |
| October 27, 2025 | 30.31 | 30.49 | 30.49 | 30.75 | 30.19 | 3.86M |
| October 24, 2025 | 30.38 | 30.16 | 30.16 | 30.6 | 29.82 | 3.64M |
| October 23, 2025 | 30.4 | 30.35 | 30.35 | 30.5 | 29.8 | 2.83M |
| October 22, 2025 | 29.66 | 30.4 | 30.4 | 30.73 | 29.57 | 5.7M |
| October 21, 2025 | 29.8 | 29.7 | 29.7 | 30.12 | 29.55 | 3.59M |