32.67
-1.03(-3.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 33.01 | 32.67 | 32.67 | 34.3 | 31.9 | 3.18M |
| January 13, 2026 | 32.46 | 33.7 | 33.7 | 34.72 | 31.39 | 4.92M |
| January 12, 2026 | 30.27 | 32.52 | 32.52 | 33.3 | 29.77 | 6.05M |
| January 09, 2026 | 30.12 | 30.27 | 30.27 | 30.57 | 29.56 | 2.92M |
| January 08, 2026 | 30.65 | 29.92 | 29.92 | 31.27 | 29.07 | 5.27M |
| January 07, 2026 | 31.36 | 30.64 | 30.64 | 32.41 | 30.63 | 5.55M |
| January 06, 2026 | 30.76 | 30.36 | 30.36 | 32.58 | 29.73 | 6.46M |
| January 05, 2026 | 34.7 | 32 | 32 | 34.92 | 32 | 4.32M |
| December 31, 2025 | 31.61 | 35.55 | 35.55 | 35.55 | 31.61 | 8.83M |
| December 30, 2025 | 30.17 | 32.32 | 32.32 | 32.32 | 30.1 | 8.43M |
| December 29, 2025 | 28.8 | 29.38 | 29.38 | 31.16 | 28.46 | 6.52M |
| December 26, 2025 | 28.63 | 29.6 | 29.6 | 30.37 | 28.28 | 5.37M |
| December 25, 2025 | 25.83 | 28.63 | 28.63 | 28.93 | 25.75 | 7.4M |
| December 24, 2025 | 24.5 | 26.3 | 26.3 | 26.3 | 24.4 | 2.95M |
| December 23, 2025 | 24.97 | 23.91 | 23.91 | 25.08 | 23.88 | 2.13M |
| December 22, 2025 | 25.52 | 24.97 | 24.97 | 26.01 | 24.81 | 3.04M |
| December 19, 2025 | 23.44 | 25.78 | 25.78 | 25.78 | 22.62 | 1.96M |
| December 18, 2025 | 23.07 | 23.44 | 23.44 | 23.8 | 22.94 | 1.23M |
| December 17, 2025 | 22.89 | 23.13 | 23.13 | 23.21 | 22.37 | 986,250 |
| December 16, 2025 | 23.64 | 22.89 | 22.89 | 23.99 | 22.76 | 943,747 |
| December 15, 2025 | 23.85 | 23.7 | 23.7 | 24.25 | 23.41 | 1.18M |
| December 12, 2025 | 24.8 | 23.85 | 23.85 | 25.08 | 23.8 | 1.43M |
| December 11, 2025 | 25.45 | 24.7 | 24.7 | 25.95 | 24.7 | 1.8M |
| December 10, 2025 | 25 | 25.58 | 25.58 | 26.34 | 25 | 2.31M |
| December 09, 2025 | 24.35 | 25.31 | 25.31 | 26.31 | 23.85 | 3.24M |
| December 08, 2025 | 24.43 | 24.45 | 24.45 | 24.84 | 23.7 | 2.15M |
| December 05, 2025 | 24 | 24.29 | 24.29 | 24.45 | 23.84 | 1.56M |
| December 04, 2025 | 24.46 | 24.1 | 24.1 | 24.84 | 23.95 | 1.5M |
| December 03, 2025 | 25.16 | 24.62 | 24.62 | 25.35 | 24.44 | 1.82M |
| December 02, 2025 | 27.2 | 25.16 | 25.16 | 27.2 | 24.86 | 1.69M |
| December 01, 2025 | 26.15 | 25.33 | 25.33 | 26.45 | 25.21 | 1.37M |
| November 28, 2025 | 26.17 | 25.91 | 25.91 | 26.2 | 25.33 | 1.16M |
| November 27, 2025 | 26.03 | 26.18 | 26.18 | 26.59 | 26.01 | 858,700 |
| November 26, 2025 | 26.19 | 26.01 | 26.01 | 26.4 | 25.71 | 827,200 |
| November 25, 2025 | 25.81 | 26.02 | 26.02 | 26.37 | 25.69 | 1.1M |
| November 24, 2025 | 25.83 | 25.85 | 25.85 | 26.4 | 25.25 | 1.77M |
| November 21, 2025 | 27.2 | 25.48 | 25.48 | 27.79 | 25.37 | 2.69M |
| November 20, 2025 | 27.24 | 27.21 | 27.21 | 27.78 | 26.5 | 2.14M |
| November 19, 2025 | 27.4 | 27.06 | 27.06 | 28.33 | 27 | 1.95M |
| November 18, 2025 | 28.31 | 27.39 | 27.39 | 28.56 | 27.04 | 2.73M |
| November 17, 2025 | 29 | 28.57 | 28.57 | 29.64 | 28.22 | 2.06M |
| November 14, 2025 | 28.4 | 29.2 | 29.2 | 29.52 | 28 | 2.46M |
| November 13, 2025 | 28.15 | 28.2 | 28.2 | 28.49 | 27.7 | 1.99M |
| November 12, 2025 | 27.77 | 28.42 | 28.42 | 29.68 | 27.35 | 3.99M |
| November 11, 2025 | 27.27 | 27.83 | 27.83 | 28.61 | 26.82 | 2.68M |
| November 10, 2025 | 27.13 | 27.27 | 27.27 | 28.1 | 26.41 | 4M |
| November 07, 2025 | 25.25 | 27.6 | 27.6 | 27.61 | 25.25 | 5.41M |
| November 06, 2025 | 25.76 | 25.31 | 25.31 | 25.89 | 24.89 | 2.51M |
| November 05, 2025 | 24.55 | 25.99 | 25.99 | 26.08 | 24.4 | 4.59M |
| November 04, 2025 | 24.33 | 24.55 | 24.55 | 24.96 | 24.16 | 1.82M |
| November 03, 2025 | 24 | 24.46 | 24.46 | 24.48 | 23.9 | 1.46M |
| October 31, 2025 | 23.6 | 24.04 | 24.04 | 24.17 | 23.6 | 1.66M |
| October 30, 2025 | 23.95 | 23.57 | 23.57 | 24.3 | 23.5 | 1.42M |
| October 29, 2025 | 23.83 | 24.08 | 24.08 | 24.14 | 23.74 | 1.02M |
| October 28, 2025 | 24.03 | 24 | 24 | 24.49 | 23.82 | 1.47M |
| October 27, 2025 | 23.8 | 24.27 | 24.27 | 24.6 | 23.8 | 1.81M |
| October 24, 2025 | 24.35 | 23.8 | 23.8 | 24.36 | 23.62 | 1.47M |
| October 23, 2025 | 23.9 | 23.95 | 23.95 | 24.04 | 23.32 | 1.34M |
| October 22, 2025 | 24.15 | 23.9 | 23.9 | 24.79 | 23.83 | 1.55M |
| October 21, 2025 | 24.04 | 24.09 | 24.09 | 24.68 | 23.97 | 1.59M |