31.16
-0.32(-1.02%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.48 | 31.16 | 31.16 | 31.89 | 30.96 | 6.15M |
| January 13, 2026 | 32.48 | 31.48 | 31.48 | 32.62 | 31.4 | 7.11M |
| January 12, 2026 | 32 | 32.47 | 32.47 | 32.66 | 31.32 | 12.11M |
| January 09, 2026 | 31.29 | 32.19 | 32.19 | 32.67 | 30.73 | 12.74M |
| January 08, 2026 | 30.89 | 30.99 | 30.99 | 31.27 | 30.61 | 7.26M |
| January 07, 2026 | 31.98 | 30.89 | 30.89 | 31.98 | 30.77 | 7.52M |
| January 06, 2026 | 32.39 | 31.81 | 31.81 | 32.53 | 31.5 | 7.52M |
| January 05, 2026 | 30.05 | 32.38 | 32.38 | 32.81 | 30.05 | 14.32M |
| December 31, 2025 | 30.27 | 29.83 | 29.83 | 30.48 | 29.68 | 3.27M |
| December 30, 2025 | 30.45 | 30.28 | 30.28 | 30.63 | 30.11 | 3.6M |
| December 29, 2025 | 29.84 | 30.45 | 30.45 | 30.77 | 29.6 | 7.41M |
| December 26, 2025 | 29.7 | 29.83 | 29.83 | 30.4 | 29.68 | 3.76M |
| December 25, 2025 | 29.8 | 29.7 | 29.7 | 30.06 | 29.6 | 2.96M |
| December 24, 2025 | 29.15 | 29.8 | 29.8 | 30.06 | 29 | 3.99M |
| December 23, 2025 | 29.16 | 29.06 | 29.06 | 29.33 | 28.98 | 2.09M |
| December 22, 2025 | 29.66 | 29.19 | 29.19 | 29.75 | 29.16 | 2.88M |
| December 19, 2025 | 29.15 | 29.55 | 29.55 | 29.8 | 28.91 | 2.57M |
| December 18, 2025 | 29.74 | 29.16 | 29.16 | 29.89 | 28.89 | 2.69M |
| December 17, 2025 | 29.58 | 29.95 | 29.95 | 30 | 29.31 | 2.79M |
| December 16, 2025 | 29.5 | 29.7 | 29.7 | 30.15 | 28.81 | 4.19M |
| December 15, 2025 | 29.5 | 29.12 | 29.12 | 29.63 | 29.12 | 1.57M |
| December 12, 2025 | 29.6 | 29.59 | 29.59 | 29.8 | 29.4 | 1.63M |
| December 11, 2025 | 30.17 | 29.55 | 29.55 | 30.35 | 29.53 | 2.64M |
| December 10, 2025 | 30.88 | 30.23 | 30.23 | 30.88 | 30 | 1.89M |
| December 09, 2025 | 30.54 | 30.49 | 30.49 | 30.88 | 30.3 | 2.43M |
| December 08, 2025 | 31.08 | 30.67 | 30.67 | 31.13 | 30.6 | 3.14M |
| December 05, 2025 | 30.81 | 31.1 | 31.1 | 31.19 | 30.33 | 2.68M |
| December 04, 2025 | 31 | 30.91 | 30.91 | 31.24 | 30.63 | 2.24M |
| December 03, 2025 | 30.81 | 30.72 | 30.72 | 31.25 | 30.42 | 4.3M |
| December 02, 2025 | 31.3 | 30.81 | 30.81 | 32.17 | 30.6 | 7.67M |
| December 01, 2025 | 29.55 | 31.3 | 31.3 | 31.31 | 29.35 | 9.23M |
| November 28, 2025 | 28.7 | 29.3 | 29.3 | 29.5 | 28.42 | 3.55M |
| November 27, 2025 | 28.25 | 28.55 | 28.55 | 28.8 | 28.25 | 2.03M |
| November 26, 2025 | 28.85 | 28.38 | 28.38 | 29 | 28.3 | 2.64M |
| November 25, 2025 | 28.88 | 28.8 | 28.8 | 29.09 | 28.67 | 1.76M |
| November 24, 2025 | 28.72 | 28.65 | 28.65 | 28.83 | 28.27 | 1.85M |
| November 21, 2025 | 29.29 | 28.5 | 28.5 | 29.29 | 28.48 | 2.49M |
| November 20, 2025 | 29.22 | 29.29 | 29.29 | 29.39 | 28.82 | 2.54M |
| November 19, 2025 | 29.11 | 29.06 | 29.06 | 29.46 | 29.01 | 1.88M |
| November 18, 2025 | 29.99 | 29.31 | 29.31 | 29.99 | 29.18 | 2.5M |
| November 17, 2025 | 29.8 | 29.99 | 29.99 | 29.99 | 29.29 | 2.3M |
| November 14, 2025 | 29.98 | 29.78 | 29.78 | 30.19 | 29.71 | 2.95M |
| November 13, 2025 | 30.1 | 30.04 | 30.04 | 30.24 | 29.5 | 2.49M |
| November 12, 2025 | 30.48 | 30.1 | 30.1 | 30.89 | 29.99 | 4.3M |
| November 11, 2025 | 30.11 | 30.45 | 30.45 | 30.75 | 30.06 | 3.83M |
| November 10, 2025 | 30.4 | 30.09 | 30.09 | 30.4 | 29.85 | 2.39M |
| November 07, 2025 | 30.74 | 30.22 | 30.22 | 30.8 | 30.16 | 3.45M |
| November 06, 2025 | 30.49 | 30.73 | 30.73 | 30.97 | 30.4 | 3.23M |
| November 05, 2025 | 30.24 | 30.48 | 30.48 | 30.73 | 30.11 | 3.48M |
| November 04, 2025 | 30.77 | 30.45 | 30.45 | 31.42 | 30.09 | 4.98M |
| November 03, 2025 | 31.94 | 30.77 | 30.77 | 32.1 | 30.35 | 6.81M |
| October 31, 2025 | 31.77 | 31.93 | 31.93 | 32.5 | 31.77 | 4.33M |
| October 30, 2025 | 32.52 | 31.93 | 31.93 | 32.67 | 31.83 | 4.24M |
| October 29, 2025 | 32.93 | 32.45 | 32.45 | 33.01 | 32.36 | 4.74M |
| October 28, 2025 | 32.96 | 32.93 | 32.93 | 33.74 | 32.63 | 7.34M |
| October 27, 2025 | 34.2 | 34.22 | 34.22 | 34.56 | 33.7 | 4.47M |
| October 24, 2025 | 33.44 | 34.17 | 34.17 | 34.45 | 33.37 | 4.72M |
| October 23, 2025 | 33.97 | 33.44 | 33.44 | 33.97 | 32.99 | 2.74M |
| October 22, 2025 | 33.89 | 33.8 | 33.8 | 34.24 | 33.48 | 2.3M |
| October 21, 2025 | 34.5 | 33.95 | 33.95 | 34.9 | 33.64 | 5.5M |