38.87
-0.94(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| December 25, 2025 | 39.68 | 38.96 | 38.96 | 39.78 | 38.52 | 3.39M |
| December 24, 2025 | 39.39 | 39.81 | 39.81 | 40.77 | 38.76 | 4.8M |
| December 23, 2025 | 37.81 | 39.39 | 39.39 | 40.9 | 36.57 | 5.96M |
| December 22, 2025 | 37.57 | 37.9 | 37.9 | 38.7 | 37.5 | 3.38M |
| December 19, 2025 | 38.48 | 37.47 | 37.47 | 38.6 | 37.38 | 2.64M |
| December 18, 2025 | 37.98 | 38.27 | 38.27 | 38.9 | 37.6 | 2.42M |
| December 17, 2025 | 38.1 | 38.14 | 38.14 | 38.6 | 37.84 | 3.34M |
| December 16, 2025 | 40.9 | 38.39 | 38.39 | 41.2 | 37.5 | 5.41M |
| December 15, 2025 | 39.97 | 40.44 | 40.44 | 41.3 | 39.9 | 2.93M |
| December 12, 2025 | 40.3 | 40.31 | 40.31 | 41.38 | 39.68 | 4.66M |
| December 11, 2025 | 40.78 | 40 | 40 | 40.8 | 39.66 | 3.79M |
| December 10, 2025 | 40.59 | 40.82 | 40.82 | 41.01 | 39.39 | 6.46M |
| December 09, 2025 | 40.71 | 40.81 | 40.81 | 42.86 | 40.3 | 6.46M |
| December 08, 2025 | 42 | 40.72 | 40.72 | 42.3 | 39.9 | 7.33M |
| December 05, 2025 | 38.99 | 41.9 | 41.9 | 42.6 | 38.7 | 8.6M |
| December 04, 2025 | 38 | 39.02 | 39.02 | 39.85 | 37.01 | 7.97M |
| December 03, 2025 | 40 | 38.07 | 38.07 | 40.35 | 36.5 | 12.06M |
| December 02, 2025 | 36.5 | 40.35 | 40.35 | 40.59 | 36.14 | 10.24M |
| December 01, 2025 | 35 | 36.9 | 36.9 | 36.98 | 34.84 | 10.09M |
| November 28, 2025 | 30.86 | 33.99 | 33.99 | 33.99 | 30.62 | 10.03M |
| November 27, 2025 | 30.89 | 30.9 | 30.9 | 31.58 | 30.26 | 3.66M |
| November 26, 2025 | 31.18 | 31.08 | 31.08 | 31.86 | 30.37 | 4.07M |
| November 25, 2025 | 30.44 | 31.3 | 31.3 | 31.36 | 30.42 | 3.95M |
| November 24, 2025 | 29.42 | 30.41 | 30.41 | 30.7 | 29.2 | 3.94M |
| November 21, 2025 | 30.41 | 29.42 | 29.42 | 30.41 | 29.06 | 5.33M |
| November 20, 2025 | 29.93 | 30.55 | 30.55 | 30.88 | 29.93 | 4.41M |
| November 19, 2025 | 29.3 | 30.43 | 30.43 | 30.74 | 29.21 | 6.78M |
| November 18, 2025 | 28.82 | 29.13 | 29.13 | 29.75 | 28.81 | 3.74M |
| November 17, 2025 | 28.63 | 29.12 | 29.12 | 29.33 | 28.39 | 4.23M |
| November 14, 2025 | 28.8 | 28.74 | 28.74 | 29.49 | 28.32 | 5.13M |
| November 13, 2025 | 27.6 | 29.02 | 29.02 | 29.31 | 27.56 | 8.1M |
| November 12, 2025 | 27.11 | 27.8 | 27.8 | 27.9 | 26.71 | 5.83M |
| November 11, 2025 | 25.58 | 27.21 | 27.21 | 27.6 | 25.58 | 10.04M |
| November 10, 2025 | 24.2 | 26.12 | 26.12 | 26.53 | 24.2 | 7.47M |
| November 07, 2025 | 24.43 | 24.25 | 24.25 | 24.58 | 24.2 | 963,280 |
| November 06, 2025 | 24.6 | 24.43 | 24.43 | 24.78 | 24.3 | 1.45M |
| November 05, 2025 | 25.15 | 24.8 | 24.8 | 25.75 | 24.78 | 2.3M |
| November 04, 2025 | 24.66 | 24.68 | 24.68 | 24.88 | 24.48 | 1.01M |
| November 03, 2025 | 24.5 | 24.7 | 24.7 | 24.87 | 24.46 | 1.03M |
| October 31, 2025 | 24.35 | 24.61 | 24.61 | 24.97 | 24.35 | 963,500 |
| October 30, 2025 | 24.94 | 24.53 | 24.53 | 24.94 | 24.3 | 1.58M |
| October 29, 2025 | 25.69 | 24.94 | 24.94 | 25.8 | 24.81 | 2.17M |
| October 28, 2025 | 24.72 | 25.6 | 25.6 | 26.14 | 24.45 | 4.27M |
| October 27, 2025 | 24.04 | 24.72 | 24.72 | 24.88 | 24 | 2.67M |
| October 24, 2025 | 24.1 | 23.92 | 23.92 | 24.26 | 23.9 | 1.11M |
| October 23, 2025 | 24.4 | 24.18 | 24.18 | 24.48 | 23.76 | 2.2M |
| October 22, 2025 | 24.6 | 24.83 | 24.83 | 25 | 24.56 | 1.4M |
| October 21, 2025 | 24.3 | 24.7 | 24.7 | 24.84 | 24.3 | 1.18M |
| October 20, 2025 | 24.3 | 24.3 | 24.3 | 24.53 | 24.08 | 1.14M |
| October 17, 2025 | 24.53 | 24.3 | 24.3 | 24.75 | 23.99 | 1.96M |
| October 16, 2025 | 25.1 | 24.56 | 24.56 | 25.14 | 24.52 | 1.54M |
| October 15, 2025 | 24.9 | 25.17 | 25.17 | 25.23 | 24.9 | 862,060 |
| October 14, 2025 | 25.17 | 24.94 | 24.94 | 25.35 | 24.83 | 1.22M |
| October 13, 2025 | 24.8 | 25.17 | 25.17 | 25.18 | 24.56 | 1.23M |
| October 10, 2025 | 25.45 | 25.31 | 25.31 | 25.6 | 25.21 | 1.07M |
| October 09, 2025 | 25.4 | 25.51 | 25.51 | 25.78 | 25.4 | 1.52M |
| September 30, 2025 | 25.67 | 25.4 | 25.4 | 25.68 | 25.27 | 1.37M |
| September 29, 2025 | 25.7 | 25.68 | 25.68 | 25.87 | 25.32 | 1.69M |
| September 26, 2025 | 25.8 | 25.88 | 25.88 | 26.76 | 25.65 | 3M |
| September 25, 2025 | 25.51 | 25.87 | 25.87 | 26.1 | 25.23 | 2.33M |