35.83
-3.17(-8.13%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 38.5 | 35.83 | 35.83 | 41.96 | 34.46 | 12.05M |
| January 14, 2026 | 37.65 | 39 | 39 | 40.15 | 37.51 | 5.65M |
| January 13, 2026 | 40.11 | 38.15 | 38.15 | 40.45 | 37.78 | 5.75M |
| January 12, 2026 | 39 | 40.53 | 40.53 | 41.2 | 38.61 | 8M |
| January 09, 2026 | 39.05 | 38.57 | 38.57 | 39.2 | 36.8 | 7.16M |
| January 08, 2026 | 39.74 | 38.78 | 38.78 | 39.78 | 37.98 | 7.73M |
| January 07, 2026 | 37.59 | 39.87 | 39.87 | 40.49 | 37.31 | 9.81M |
| January 06, 2026 | 38.13 | 37.31 | 37.31 | 38.89 | 36.2 | 8.94M |
| January 05, 2026 | 36.8 | 39.46 | 39.46 | 40.9 | 36.8 | 12.46M |
| December 31, 2025 | 35.5 | 36.08 | 36.08 | 37.5 | 33.61 | 9.83M |
| December 30, 2025 | 32.7 | 35.51 | 35.51 | 36.49 | 32.7 | 10.1M |
| December 29, 2025 | 30.02 | 33.38 | 33.38 | 34.54 | 29.66 | 9.53M |
| December 26, 2025 | 31.12 | 30.02 | 30.02 | 31.16 | 29.72 | 3.96M |
| December 25, 2025 | 32.06 | 31.16 | 31.16 | 32.53 | 30.96 | 4.95M |
| December 24, 2025 | 30.73 | 32.07 | 32.07 | 33.96 | 30.18 | 7.15M |
| December 23, 2025 | 29.95 | 30.73 | 30.73 | 31.3 | 29.45 | 3.14M |
| December 22, 2025 | 29.39 | 30 | 30 | 30.51 | 28.89 | 3.03M |
| December 19, 2025 | 29.8 | 29.37 | 29.37 | 30.7 | 29.2 | 2.45M |
| December 18, 2025 | 30.48 | 29.8 | 29.8 | 30.75 | 29.5 | 2.66M |
| December 17, 2025 | 31.02 | 30.18 | 30.18 | 31.16 | 29.37 | 3.32M |
| December 16, 2025 | 31.09 | 30.99 | 30.99 | 31.6 | 29.81 | 4.05M |
| December 15, 2025 | 30.51 | 31.48 | 31.48 | 32.6 | 29.91 | 4.39M |
| December 12, 2025 | 30.25 | 30.5 | 30.5 | 31.3 | 29.74 | 3.3M |
| December 11, 2025 | 31.43 | 30.3 | 30.3 | 31.87 | 30.08 | 4.31M |
| December 10, 2025 | 32.04 | 31.49 | 31.49 | 33.13 | 31.2 | 4.45M |
| December 09, 2025 | 32.36 | 32.04 | 32.04 | 33.9 | 31.9 | 4.82M |
| December 08, 2025 | 34 | 32.37 | 32.37 | 34.3 | 31.92 | 9.23M |
| December 05, 2025 | 28.3 | 31.92 | 31.92 | 32.46 | 27.66 | 8.71M |
| December 04, 2025 | 28.68 | 28.23 | 28.23 | 28.7 | 27.6 | 2.55M |
| December 03, 2025 | 29.28 | 28.68 | 28.68 | 29.52 | 28.36 | 2.7M |
| December 02, 2025 | 28.96 | 29.5 | 29.5 | 30.46 | 28.3 | 3.51M |
| December 01, 2025 | 29.21 | 28.84 | 28.84 | 29.92 | 28.7 | 2.73M |
| November 28, 2025 | 28.22 | 29.18 | 29.18 | 29.42 | 27.6 | 3.83M |
| November 27, 2025 | 27.9 | 28.02 | 28.02 | 28.97 | 27.9 | 2.68M |
| November 26, 2025 | 29.63 | 28.45 | 28.45 | 30.35 | 28.02 | 4.93M |
| November 25, 2025 | 29.23 | 29.8 | 29.8 | 31.13 | 29 | 6.75M |
| November 24, 2025 | 27 | 29.3 | 29.3 | 29.58 | 26.51 | 6.45M |
| November 21, 2025 | 26.94 | 26.9 | 26.9 | 28.45 | 25.73 | 5.89M |
| November 20, 2025 | 26.39 | 26.6 | 26.6 | 27.14 | 26.22 | 2.17M |
| November 19, 2025 | 27.77 | 26.32 | 26.32 | 27.77 | 26.15 | 2.62M |
| November 18, 2025 | 28.34 | 27.53 | 27.53 | 28.34 | 26.85 | 2M |
| November 17, 2025 | 27.91 | 27.6 | 27.6 | 28.6 | 27.37 | 2.77M |
| November 14, 2025 | 27.03 | 27.6 | 27.6 | 28.3 | 26.67 | 3.88M |
| November 13, 2025 | 28.23 | 27 | 27 | 28.24 | 26.78 | 4.29M |
| November 12, 2025 | 29.74 | 27.92 | 27.92 | 30.17 | 27.5 | 4.32M |
| November 11, 2025 | 30.44 | 29.44 | 29.44 | 30.87 | 29.3 | 2.88M |
| November 10, 2025 | 30.28 | 30.43 | 30.43 | 31.7 | 30.1 | 3.58M |
| November 07, 2025 | 30.7 | 29.99 | 29.99 | 31.02 | 29.89 | 3.94M |
| November 06, 2025 | 30.92 | 31.33 | 31.33 | 32.29 | 29.6 | 5.71M |
| November 05, 2025 | 31.2 | 30.79 | 30.79 | 31.2 | 29.6 | 3.74M |
| November 04, 2025 | 32.05 | 31.28 | 31.28 | 32.34 | 30.9 | 4.61M |
| November 03, 2025 | 31.5 | 32.35 | 32.35 | 32.99 | 31.1 | 7.14M |
| October 31, 2025 | 30.9 | 31.24 | 31.24 | 32.3 | 30.58 | 7.07M |
| October 30, 2025 | 31.21 | 31.56 | 31.56 | 33.01 | 29.94 | 7.98M |
| October 29, 2025 | 29.66 | 31 | 31 | 31.94 | 29.66 | 6.89M |
| October 28, 2025 | 29.3 | 29.62 | 29.62 | 30.02 | 28.58 | 4.37M |
| October 27, 2025 | 28.88 | 29.34 | 29.34 | 29.57 | 28.56 | 4.65M |
| October 24, 2025 | 28.91 | 28.64 | 28.64 | 29.89 | 28.3 | 5.11M |
| October 23, 2025 | 29.99 | 28.55 | 28.55 | 30 | 28.07 | 4.22M |
| October 22, 2025 | 29.99 | 29.34 | 29.34 | 31.68 | 29.06 | 8.89M |