29.09
-0.08(-0.27%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.2 | 29.09 | 29.09 | 29.8 | 28.69 | 2.37M |
| January 13, 2026 | 29.99 | 29.17 | 29.17 | 30.12 | 29.16 | 2.47M |
| January 12, 2026 | 29.97 | 29.83 | 29.83 | 30 | 29.16 | 2.62M |
| January 09, 2026 | 30.96 | 30.02 | 30.02 | 31 | 29.73 | 2.71M |
| January 08, 2026 | 30.9 | 30.76 | 30.76 | 31.28 | 30.65 | 2.03M |
| January 07, 2026 | 30.45 | 31 | 31 | 31.4 | 30.4 | 3.24M |
| January 06, 2026 | 32.05 | 31.28 | 31.28 | 34 | 31.01 | 3.61M |
| January 05, 2026 | 31.39 | 32.01 | 32.01 | 32.58 | 31.05 | 3.42M |
| December 31, 2025 | 31.45 | 31.49 | 31.49 | 31.68 | 30.6 | 2.36M |
| December 30, 2025 | 30.9 | 31.15 | 31.15 | 31.55 | 30.73 | 2.46M |
| December 29, 2025 | 32.05 | 31.05 | 31.05 | 32.27 | 30.5 | 4.44M |
| December 26, 2025 | 29.14 | 32.05 | 32.05 | 32.05 | 29.14 | 5.98M |
| December 25, 2025 | 28.53 | 29.14 | 29.14 | 29.46 | 28.1 | 1.75M |
| December 24, 2025 | 28.41 | 28.53 | 28.53 | 28.64 | 28.15 | 1.01M |
| December 23, 2025 | 28.36 | 28.4 | 28.4 | 28.53 | 27.96 | 1.01M |
| December 22, 2025 | 28.28 | 28.53 | 28.53 | 28.88 | 28.05 | 978,100 |
| December 19, 2025 | 27.45 | 28.21 | 28.21 | 28.23 | 27.45 | 1.13M |
| December 18, 2025 | 28.22 | 27.42 | 27.42 | 28.33 | 27.39 | 1.32M |
| December 17, 2025 | 27.78 | 28.24 | 28.24 | 28.35 | 27.6 | 1.57M |
| December 16, 2025 | 29.2 | 27.83 | 27.83 | 29.2 | 27.8 | 2.08M |
| December 15, 2025 | 29.23 | 29.01 | 29.01 | 29.84 | 28.34 | 1.59M |
| December 12, 2025 | 29.55 | 29.23 | 29.23 | 30.31 | 29 | 1.67M |
| December 11, 2025 | 30.02 | 29.46 | 29.46 | 30.98 | 29.33 | 1.7M |
| December 10, 2025 | 30.18 | 30 | 30 | 30.23 | 29.66 | 1.55M |
| December 09, 2025 | 31.87 | 30.27 | 30.27 | 32.42 | 30.2 | 3.32M |
| December 08, 2025 | 32.02 | 31.87 | 31.87 | 33.1 | 31.4 | 2.24M |
| December 05, 2025 | 30.1 | 32.04 | 32.04 | 32.5 | 29.88 | 3.32M |
| December 04, 2025 | 30.39 | 30.2 | 30.2 | 31.13 | 29.73 | 2.01M |
| December 03, 2025 | 29.97 | 30.5 | 30.5 | 31.01 | 29.81 | 2.29M |
| December 02, 2025 | 31.13 | 29.97 | 29.97 | 31.18 | 29.87 | 1.95M |
| December 01, 2025 | 29.85 | 30.85 | 30.85 | 31.5 | 29.51 | 4.45M |
| November 28, 2025 | 28.47 | 29.6 | 29.6 | 29.72 | 28.28 | 2.52M |
| November 27, 2025 | 28.86 | 28.5 | 28.5 | 29.25 | 28.44 | 1.46M |
| November 26, 2025 | 28.9 | 28.84 | 28.84 | 29.43 | 28.84 | 1.56M |
| November 25, 2025 | 30.04 | 29.16 | 29.16 | 30.04 | 28.7 | 2.96M |
| November 24, 2025 | 29.11 | 29.31 | 29.31 | 29.82 | 28.96 | 1.95M |
| November 21, 2025 | 29.88 | 29.01 | 29.01 | 30.11 | 28.83 | 2.7M |
| November 20, 2025 | 30.36 | 30.34 | 30.34 | 30.76 | 29.82 | 1.69M |
| November 19, 2025 | 30.71 | 30.08 | 30.08 | 31.17 | 29.95 | 1.15M |
| November 18, 2025 | 30.65 | 30.98 | 30.98 | 31.26 | 29.92 | 2.5M |
| November 17, 2025 | 31.05 | 30.77 | 30.77 | 31.41 | 30.5 | 2.13M |
| November 14, 2025 | 32.32 | 31.36 | 31.36 | 33.12 | 31.28 | 3.73M |
| November 13, 2025 | 32.25 | 32.52 | 32.52 | 32.55 | 31.49 | 2.55M |
| November 12, 2025 | 32.5 | 32.25 | 32.25 | 34.5 | 31.89 | 4.55M |
| November 11, 2025 | 30.75 | 32.9 | 32.9 | 33.08 | 30.33 | 6.02M |
| November 10, 2025 | 30.73 | 30.75 | 30.75 | 31.11 | 30.41 | 2.1M |
| November 07, 2025 | 31.11 | 30.7 | 30.7 | 31.45 | 30.6 | 3.45M |
| November 06, 2025 | 28.66 | 31.26 | 31.26 | 31.68 | 28.66 | 7.14M |
| November 05, 2025 | 28.16 | 28.9 | 28.9 | 29.12 | 27.91 | 3M |
| November 04, 2025 | 29.34 | 28.16 | 28.16 | 29.48 | 27.92 | 2.6M |
| November 03, 2025 | 28 | 28.98 | 28.98 | 29.4 | 27.45 | 5.45M |
| October 31, 2025 | 27 | 27.7 | 27.7 | 28.4 | 26.67 | 3.95M |
| October 30, 2025 | 27.47 | 26.7 | 26.7 | 27.57 | 26.52 | 2.11M |
| October 29, 2025 | 27.8 | 27.45 | 27.45 | 28.09 | 27.21 | 2.82M |
| October 28, 2025 | 27.65 | 28.08 | 28.08 | 29.13 | 27.34 | 4.5M |
| October 27, 2025 | 27.6 | 27.65 | 27.65 | 27.99 | 27.3 | 2.17M |
| October 24, 2025 | 26.62 | 27.5 | 27.5 | 27.97 | 26.62 | 3.21M |
| October 23, 2025 | 26.77 | 26.62 | 26.62 | 26.86 | 26.16 | 1.93M |
| October 22, 2025 | 27.27 | 26.77 | 26.77 | 27.72 | 26.7 | 2.72M |
| October 21, 2025 | 28.1 | 27.54 | 27.54 | 28.22 | 27.45 | 2.72M |