36.99
+0.31(+0.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 36.13 | 36.99 | 36.99 | 39.35 | 36.13 | 45.1M |
| January 13, 2026 | 39.13 | 36.68 | 36.68 | 40.68 | 36.3 | 56.76M |
| January 12, 2026 | 35.28 | 37.03 | 37.03 | 37.03 | 35.27 | 47.2M |
| January 09, 2026 | 30.9 | 33.66 | 33.66 | 33.66 | 30.8 | 33.38M |
| January 08, 2026 | 29.51 | 30.6 | 30.6 | 30.9 | 29.5 | 8.87M |
| January 07, 2026 | 30.18 | 29.59 | 29.59 | 30.28 | 29.51 | 7.7M |
| January 06, 2026 | 29.65 | 30.34 | 30.34 | 30.53 | 29.65 | 9.96M |
| January 05, 2026 | 28.33 | 29.47 | 29.47 | 29.59 | 28.31 | 10.01M |
| December 31, 2025 | 27.94 | 28.36 | 28.36 | 28.45 | 27.94 | 3.97M |
| December 30, 2025 | 27.9 | 28 | 28 | 28.14 | 27.79 | 2.45M |
| December 29, 2025 | 27.9 | 27.91 | 27.91 | 27.94 | 27.68 | 3.09M |
| December 26, 2025 | 28.2 | 27.9 | 27.9 | 28.22 | 27.8 | 2.8M |
| December 25, 2025 | 27.94 | 28.16 | 28.16 | 28.18 | 27.9 | 2.52M |
| December 24, 2025 | 27.84 | 27.94 | 27.94 | 27.99 | 27.71 | 2.44M |
| December 23, 2025 | 28.29 | 27.84 | 27.84 | 28.34 | 27.8 | 3.78M |
| December 22, 2025 | 28.72 | 28.21 | 28.21 | 28.72 | 28.11 | 4.58M |
| December 19, 2025 | 28.69 | 28.54 | 28.54 | 28.95 | 28.3 | 5.44M |
| December 18, 2025 | 27.61 | 28.69 | 28.69 | 28.89 | 27.61 | 10.94M |
| December 17, 2025 | 27.4 | 27.65 | 27.65 | 28.1 | 27.3 | 4.71M |
| December 16, 2025 | 27.44 | 27.39 | 27.39 | 27.67 | 27.33 | 2.63M |
| December 15, 2025 | 27.84 | 27.51 | 27.51 | 27.97 | 27.51 | 2.99M |
| December 12, 2025 | 28.05 | 27.93 | 27.93 | 28.18 | 27.83 | 3.08M |
| December 11, 2025 | 28.51 | 28.03 | 28.03 | 28.64 | 28.02 | 3.04M |
| December 10, 2025 | 28.33 | 28.63 | 28.63 | 28.75 | 28.14 | 2.6M |
| December 09, 2025 | 28.45 | 28.34 | 28.34 | 28.76 | 28.31 | 2.48M |
| December 08, 2025 | 28.77 | 28.54 | 28.54 | 28.82 | 28.51 | 3.1M |
| December 05, 2025 | 28.5 | 28.72 | 28.72 | 28.75 | 28.24 | 2.42M |
| December 04, 2025 | 28.6 | 28.53 | 28.53 | 29.03 | 28.11 | 3.82M |
| December 03, 2025 | 29.12 | 28.53 | 28.53 | 29.17 | 28.49 | 4.07M |
| December 02, 2025 | 29.39 | 29.12 | 29.12 | 29.48 | 28.85 | 3.54M |
| December 01, 2025 | 29.55 | 29.39 | 29.39 | 29.61 | 29.21 | 4.34M |
| November 28, 2025 | 29.3 | 29.54 | 29.54 | 30.07 | 29.3 | 6.6M |
| November 27, 2025 | 29.63 | 29.27 | 29.27 | 29.95 | 29.09 | 5.78M |
| November 26, 2025 | 29.45 | 29.88 | 29.88 | 31.46 | 29.41 | 12.24M |
| November 25, 2025 | 29.3 | 29.48 | 29.48 | 30.27 | 29.2 | 5.14M |
| November 24, 2025 | 28.8 | 29.3 | 29.3 | 29.5 | 28.61 | 5.22M |
| November 21, 2025 | 28.6 | 28.75 | 28.75 | 29.45 | 28.21 | 6.78M |
| November 20, 2025 | 29.91 | 29 | 29 | 29.99 | 29 | 5.09M |
| November 19, 2025 | 30.48 | 29.94 | 29.94 | 30.55 | 29.81 | 3.28M |
| November 18, 2025 | 30.03 | 30.48 | 30.48 | 30.88 | 30.03 | 4.82M |
| November 17, 2025 | 30.43 | 30.18 | 30.18 | 30.48 | 29.96 | 3.92M |
| November 14, 2025 | 29.92 | 30.49 | 30.49 | 31.15 | 29.92 | 6.89M |
| November 13, 2025 | 30.15 | 30.11 | 30.11 | 30.15 | 29.78 | 3.36M |
| November 12, 2025 | 29.82 | 30.15 | 30.15 | 30.19 | 29.78 | 4.6M |
| November 11, 2025 | 29.94 | 29.91 | 29.91 | 30.04 | 29.65 | 2.5M |
| November 10, 2025 | 29.53 | 30.02 | 30.02 | 30.05 | 29.52 | 3.7M |
| November 07, 2025 | 29.45 | 29.48 | 29.48 | 29.73 | 29.3 | 3.45M |
| November 06, 2025 | 29.88 | 29.54 | 29.54 | 29.92 | 29.48 | 4.3M |
| November 05, 2025 | 29.92 | 29.92 | 29.92 | 30.6 | 29.88 | 4.66M |
| November 04, 2025 | 30.45 | 30.19 | 30.19 | 30.47 | 29.85 | 5.5M |
| November 03, 2025 | 30.01 | 30.44 | 30.44 | 30.54 | 30.01 | 6.13M |
| October 31, 2025 | 29.26 | 29.9 | 29.9 | 29.99 | 29.18 | 5.67M |
| October 30, 2025 | 29.28 | 29.33 | 29.33 | 30 | 28.93 | 7.5M |
| October 29, 2025 | 29.06 | 29.02 | 29.02 | 29.08 | 28.79 | 3.13M |
| October 28, 2025 | 28.67 | 29.03 | 29.03 | 29.16 | 28.5 | 4.2M |
| October 27, 2025 | 28.39 | 28.7 | 28.7 | 28.8 | 28.3 | 3.7M |
| October 24, 2025 | 28.42 | 28.25 | 28.25 | 28.75 | 28.2 | 3.57M |
| October 23, 2025 | 28.27 | 28.41 | 28.41 | 28.44 | 27.99 | 2.53M |
| October 22, 2025 | 28.54 | 28.31 | 28.31 | 28.63 | 28.27 | 2.71M |
| October 21, 2025 | 28.17 | 28.58 | 28.58 | 28.63 | 28.11 | 3.24M |