30.41
-0.49(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.8 | 30.41 | 30.41 | 31.07 | 29.93 | 3.29M |
| January 13, 2026 | 31.29 | 30.9 | 30.9 | 32.42 | 30.8 | 3.31M |
| January 12, 2026 | 30.13 | 30.77 | 30.77 | 31.19 | 29.67 | 3M |
| January 09, 2026 | 30.45 | 29.95 | 29.95 | 30.88 | 29.82 | 2.1M |
| January 08, 2026 | 29.7 | 30.3 | 30.3 | 30.72 | 29.3 | 3.21M |
| January 07, 2026 | 29.55 | 29.28 | 29.28 | 30.25 | 29.2 | 2.28M |
| January 06, 2026 | 28.64 | 29.55 | 29.55 | 29.67 | 28.6 | 2.61M |
| January 05, 2026 | 29 | 28.64 | 28.64 | 29.01 | 28.03 | 2.46M |
| December 31, 2025 | 29.03 | 29.01 | 29.01 | 29.28 | 28.85 | 919,690 |
| December 30, 2025 | 29.54 | 29.09 | 29.09 | 29.54 | 29.05 | 985,190 |
| December 29, 2025 | 30.17 | 29.54 | 29.54 | 30.17 | 29.47 | 1.2M |
| December 26, 2025 | 30.84 | 30.02 | 30.02 | 30.84 | 30 | 1.11M |
| December 25, 2025 | 30.36 | 30.57 | 30.57 | 30.99 | 30.32 | 1.27M |
| December 24, 2025 | 29.82 | 30.27 | 30.27 | 30.48 | 29.6 | 1.12M |
| December 23, 2025 | 30.32 | 29.99 | 29.99 | 30.32 | 29.82 | 1.14M |
| December 22, 2025 | 30.08 | 30.34 | 30.34 | 31.28 | 30.08 | 1.7M |
| December 19, 2025 | 29.89 | 30.27 | 30.27 | 30.35 | 29.5 | 1.52M |
| December 18, 2025 | 29.1 | 29.7 | 29.7 | 30.18 | 29.1 | 1.76M |
| December 17, 2025 | 28.84 | 29.33 | 29.33 | 29.39 | 28.6 | 1.91M |
| December 16, 2025 | 29.94 | 29 | 29 | 30.27 | 28.94 | 2.06M |
| December 15, 2025 | 30.29 | 30.33 | 30.33 | 31.73 | 28.88 | 4.68M |
| December 12, 2025 | 28.99 | 28.86 | 28.86 | 29.29 | 28.48 | 1.1M |
| December 11, 2025 | 29.16 | 28.88 | 28.88 | 29.3 | 28.72 | 1.28M |
| December 10, 2025 | 29.37 | 29.09 | 29.09 | 29.8 | 28.93 | 1.46M |
| December 09, 2025 | 29.91 | 29.46 | 29.46 | 30 | 29.13 | 1.63M |
| December 08, 2025 | 29.68 | 29.91 | 29.91 | 30.85 | 29.66 | 1.76M |
| December 05, 2025 | 29.86 | 29.68 | 29.68 | 29.96 | 29.44 | 1.46M |
| December 04, 2025 | 29.85 | 29.99 | 29.99 | 30.4 | 29.23 | 2.11M |
| December 03, 2025 | 29.62 | 29.83 | 29.83 | 29.83 | 28.7 | 1.98M |
| December 02, 2025 | 30.78 | 29.62 | 29.62 | 30.99 | 29.51 | 2.13M |
| December 01, 2025 | 30.65 | 30.78 | 30.78 | 31.3 | 30.42 | 2.05M |
| November 28, 2025 | 30.45 | 30.59 | 30.59 | 30.85 | 30.08 | 1.55M |
| November 27, 2025 | 31.07 | 30.71 | 30.71 | 31.38 | 30.69 | 1.3M |
| November 26, 2025 | 31.2 | 30.85 | 30.85 | 31.35 | 30.28 | 1.57M |
| November 25, 2025 | 30.28 | 31.05 | 31.05 | 31.32 | 30.28 | 1.66M |
| November 24, 2025 | 30.73 | 30.27 | 30.27 | 30.91 | 29.69 | 1.14M |
| November 21, 2025 | 31.5 | 30.11 | 30.11 | 32.15 | 30 | 2.9M |
| November 20, 2025 | 32.47 | 32.15 | 32.15 | 34 | 31.79 | 1.72M |
| November 19, 2025 | 32.47 | 32.28 | 32.28 | 32.58 | 31.68 | 1.71M |
| November 18, 2025 | 32.8 | 32.35 | 32.35 | 32.98 | 32.11 | 1.4M |
| November 17, 2025 | 33.7 | 32.99 | 32.99 | 33.7 | 32.66 | 1.5M |
| November 14, 2025 | 33.15 | 33.73 | 33.73 | 34.2 | 33.15 | 1.46M |
| November 13, 2025 | 33.25 | 33.49 | 33.49 | 33.9 | 32.92 | 1.15M |
| November 12, 2025 | 33.66 | 33.28 | 33.28 | 34.18 | 33.17 | 1.48M |
| November 11, 2025 | 34.17 | 33.86 | 33.86 | 34.54 | 33.5 | 2.84M |
| November 10, 2025 | 32.77 | 34.51 | 34.51 | 35.83 | 32.38 | 4.59M |
| November 07, 2025 | 33.89 | 32.73 | 32.73 | 33.89 | 32.7 | 1.91M |
| November 06, 2025 | 34.2 | 33.55 | 33.55 | 34.5 | 33.3 | 2M |
| November 05, 2025 | 34.51 | 34.48 | 34.48 | 35.5 | 34.09 | 2.2M |
| November 04, 2025 | 35.38 | 34.22 | 34.22 | 35.64 | 33.75 | 2.79M |
| November 03, 2025 | 36.3 | 34.7 | 34.7 | 36.3 | 34.2 | 4.95M |
| October 31, 2025 | 32.21 | 34.73 | 34.73 | 34.73 | 31.77 | 3.49M |
| October 30, 2025 | 32.78 | 31.57 | 31.57 | 32.78 | 31.5 | 2.59M |
| October 29, 2025 | 33.49 | 32.79 | 32.79 | 33.49 | 32.66 | 2M |
| October 28, 2025 | 33.64 | 33.23 | 33.23 | 33.64 | 32.9 | 1.07M |
| October 27, 2025 | 33.19 | 33.34 | 33.34 | 33.6 | 33 | 1.38M |
| October 24, 2025 | 33.12 | 33.15 | 33.15 | 33.6 | 32.87 | 1.38M |
| October 23, 2025 | 34.15 | 32.96 | 32.96 | 34.16 | 32.64 | 1.92M |
| October 22, 2025 | 34.72 | 34.06 | 34.06 | 34.97 | 33.88 | 1.45M |
| October 21, 2025 | 33.49 | 34.61 | 34.61 | 35.18 | 33.2 | 1.94M |