44.80
+0.28(+0.63%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 44.11 | 44.8 | 44.8 | 45.09 | 42.9 | 4.23M |
| January 14, 2026 | 43.05 | 44.52 | 44.52 | 44.69 | 42.62 | 5.26M |
| January 13, 2026 | 42.25 | 42.92 | 42.92 | 43.92 | 41.5 | 4.55M |
| January 12, 2026 | 43.44 | 42.2 | 42.2 | 44 | 41.8 | 7.28M |
| January 09, 2026 | 39.6 | 42.15 | 42.15 | 42.18 | 39.4 | 6.7M |
| January 08, 2026 | 39.79 | 39.62 | 39.62 | 40.28 | 39.36 | 3.1M |
| January 07, 2026 | 39.92 | 40 | 40 | 40.25 | 39 | 4.89M |
| January 06, 2026 | 40.97 | 39.9 | 39.9 | 41.31 | 39.76 | 5.13M |
| January 05, 2026 | 40.95 | 40.89 | 40.89 | 41.45 | 40 | 4.91M |
| December 31, 2025 | 40.72 | 40.92 | 40.92 | 41.78 | 40 | 4.56M |
| December 30, 2025 | 41.32 | 40.33 | 40.33 | 42.46 | 40 | 5.93M |
| December 29, 2025 | 41.1 | 42.4 | 42.4 | 43.55 | 39.58 | 5.67M |
| December 26, 2025 | 43.6 | 42.03 | 42.03 | 43.94 | 41.6 | 8.72M |
| December 25, 2025 | 41.1 | 44.48 | 44.48 | 45.17 | 40.5 | 9.32M |
| December 24, 2025 | 39.2 | 41.08 | 41.08 | 42.02 | 38.93 | 7.83M |
| December 23, 2025 | 37.93 | 39.63 | 39.63 | 40.74 | 37.1 | 9.32M |
| December 22, 2025 | 39.17 | 38.21 | 38.21 | 41.44 | 37.68 | 9.5M |
| December 19, 2025 | 36.8 | 38.6 | 38.6 | 40 | 36 | 9.05M |
| December 18, 2025 | 36.4 | 36.7 | 36.7 | 37.99 | 36 | 6.96M |
| December 17, 2025 | 35.44 | 36.39 | 36.39 | 37.11 | 35.44 | 6.23M |
| December 16, 2025 | 35.96 | 36.6 | 36.6 | 36.88 | 35.35 | 8.5M |
| December 15, 2025 | 35 | 35.7 | 35.7 | 36.71 | 34.14 | 11.97M |
| December 12, 2025 | 30.34 | 33.37 | 33.37 | 33.37 | 30.31 | 6.63M |
| December 11, 2025 | 31.22 | 30.34 | 30.34 | 31.22 | 30.1 | 2.28M |
| December 10, 2025 | 30.6 | 30.99 | 30.99 | 31.1 | 30.38 | 2.95M |
| December 09, 2025 | 30.76 | 30.68 | 30.68 | 31.89 | 30.64 | 4.85M |
| December 08, 2025 | 30.32 | 30.92 | 30.92 | 31.04 | 30.07 | 4.35M |
| December 05, 2025 | 28.17 | 30 | 30 | 30.25 | 27.92 | 4.25M |
| December 04, 2025 | 28.59 | 28.38 | 28.38 | 28.96 | 28.22 | 1.38M |
| December 03, 2025 | 28.49 | 28.31 | 28.31 | 28.85 | 28.06 | 1.61M |
| December 02, 2025 | 28.58 | 28.12 | 28.12 | 28.58 | 27.87 | 1.46M |
| December 01, 2025 | 28.71 | 28.58 | 28.58 | 28.85 | 27.7 | 2.32M |
| November 28, 2025 | 29.19 | 28.86 | 28.86 | 29.4 | 28.5 | 1.59M |
| November 27, 2025 | 28.61 | 29 | 29 | 29.88 | 28.44 | 2.4M |
| November 26, 2025 | 28.03 | 28.61 | 28.61 | 28.79 | 27.73 | 1.21M |
| November 25, 2025 | 27.97 | 28.27 | 28.27 | 29.32 | 27.9 | 1.51M |
| November 24, 2025 | 27.94 | 28.39 | 28.39 | 28.79 | 27.33 | 2.26M |
| November 21, 2025 | 28.47 | 28.76 | 28.76 | 28.97 | 27.88 | 1.25M |
| November 20, 2025 | 28.29 | 28.75 | 28.75 | 28.99 | 28.16 | 804,045 |
| November 19, 2025 | 29.07 | 28.31 | 28.31 | 29.17 | 28.17 | 723,300 |
| November 18, 2025 | 28.72 | 28.74 | 28.74 | 29.22 | 28.55 | 947,145 |
| November 17, 2025 | 29.24 | 29.01 | 29.01 | 29.25 | 27.7 | 1.22M |
| November 14, 2025 | 28.81 | 29.2 | 29.2 | 29.6 | 28.5 | 1.09M |
| November 13, 2025 | 29.05 | 29.05 | 29.05 | 29.33 | 28.5 | 1.15M |
| November 12, 2025 | 30 | 29.28 | 29.28 | 30.2 | 29.14 | 1.08M |
| November 11, 2025 | 29.64 | 30.13 | 30.13 | 30.3 | 29.64 | 1.47M |
| November 10, 2025 | 30.47 | 29.63 | 29.63 | 30.58 | 29.59 | 1.31M |
| November 07, 2025 | 29.28 | 30 | 30 | 30.32 | 29.06 | 3.37M |
| November 06, 2025 | 28.05 | 29.36 | 29.36 | 30 | 28.03 | 2.64M |
| November 05, 2025 | 28 | 28.05 | 28.05 | 28.26 | 27.6 | 690,200 |
| November 04, 2025 | 28.81 | 28 | 28 | 28.81 | 27.51 | 1.8M |
| November 03, 2025 | 28.83 | 28.86 | 28.86 | 29.23 | 27.9 | 1.94M |
| October 31, 2025 | 28.82 | 28.97 | 28.97 | 29.38 | 28.54 | 1.31M |
| October 30, 2025 | 29.37 | 28.76 | 28.76 | 29.4 | 28.65 | 1.29M |
| October 29, 2025 | 29.5 | 29.33 | 29.33 | 29.5 | 29.01 | 846,580 |
| October 28, 2025 | 29 | 29.3 | 29.3 | 29.6 | 28.73 | 1.75M |
| October 27, 2025 | 28.77 | 28.92 | 28.92 | 29.28 | 28.7 | 1.72M |
| October 24, 2025 | 28.48 | 28.77 | 28.77 | 29.46 | 28.27 | 2.69M |
| October 23, 2025 | 27.81 | 27.93 | 27.93 | 28.03 | 27.25 | 981,000 |
| October 22, 2025 | 27.92 | 27.73 | 27.73 | 28.05 | 27.66 | 788,077 |