32.32
+1.41(+4.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.95 | 32.32 | 32.32 | 33.68 | 30.94 | 17.22M |
| January 13, 2026 | 32.37 | 30.91 | 30.91 | 32.37 | 30.81 | 9.98M |
| January 12, 2026 | 32.75 | 32.2 | 32.2 | 32.98 | 31.89 | 17.4M |
| January 09, 2026 | 30.6 | 33 | 33 | 33.5 | 30.4 | 17.77M |
| January 08, 2026 | 31.04 | 30.62 | 30.62 | 32.69 | 30.59 | 18M |
| January 07, 2026 | 30.07 | 29.89 | 29.89 | 30.42 | 29.48 | 8.69M |
| January 06, 2026 | 29.06 | 29.6 | 29.6 | 29.85 | 28.99 | 8.33M |
| January 05, 2026 | 28.3 | 29.16 | 29.16 | 29.19 | 28.02 | 8.77M |
| December 31, 2025 | 28.31 | 27.76 | 27.76 | 28.48 | 27.64 | 5.19M |
| December 30, 2025 | 28.74 | 28.31 | 28.31 | 28.99 | 28.13 | 8.02M |
| December 29, 2025 | 27.21 | 28.88 | 28.88 | 29.8 | 27.21 | 12.92M |
| December 26, 2025 | 28.07 | 27.71 | 27.71 | 28.32 | 27.66 | 4.47M |
| December 25, 2025 | 27.82 | 28.05 | 28.05 | 28.2 | 27.48 | 5.47M |
| December 24, 2025 | 27.37 | 27.92 | 27.92 | 28.68 | 27.06 | 9.55M |
| December 23, 2025 | 26.8 | 27.23 | 27.23 | 27.56 | 26.7 | 6.85M |
| December 22, 2025 | 26.75 | 26.97 | 26.97 | 27.55 | 26.55 | 6.71M |
| December 19, 2025 | 27 | 26.73 | 26.73 | 27.47 | 26.7 | 3.38M |
| December 18, 2025 | 26.81 | 26.92 | 26.92 | 27.6 | 26.62 | 2.99M |
| December 17, 2025 | 26.77 | 27.07 | 27.07 | 27.18 | 25.88 | 4.3M |
| December 16, 2025 | 27.83 | 26.7 | 26.7 | 27.83 | 26.53 | 3.91M |
| December 15, 2025 | 28.28 | 27.6 | 27.6 | 28.31 | 27.44 | 4.05M |
| December 12, 2025 | 28.43 | 28.45 | 28.45 | 28.79 | 27.83 | 4.06M |
| December 11, 2025 | 29 | 28.53 | 28.53 | 29.28 | 28.44 | 3.44M |
| December 10, 2025 | 29.56 | 29.02 | 29.02 | 29.6 | 28.7 | 3.62M |
| December 09, 2025 | 29.38 | 29.23 | 29.23 | 29.98 | 29.19 | 3.9M |
| December 08, 2025 | 28.39 | 29.7 | 29.7 | 29.96 | 28.3 | 6.41M |
| December 05, 2025 | 28.04 | 28.44 | 28.44 | 28.47 | 27.62 | 3.88M |
| December 04, 2025 | 27.83 | 28.25 | 28.25 | 28.58 | 27.56 | 4.31M |
| December 03, 2025 | 29 | 28.07 | 28.07 | 29 | 27.82 | 5.09M |
| December 02, 2025 | 29.48 | 28.96 | 28.96 | 29.84 | 28.76 | 4.74M |
| December 01, 2025 | 29.95 | 29.54 | 29.54 | 30.31 | 29.03 | 6.19M |
| November 28, 2025 | 30.45 | 29.83 | 29.83 | 30.69 | 29.31 | 7.56M |
| November 27, 2025 | 29.97 | 30.06 | 30.06 | 31.19 | 29.92 | 12.76M |
| November 26, 2025 | 28.75 | 29.55 | 29.55 | 30.23 | 28.75 | 11.95M |
| November 25, 2025 | 27.99 | 29.18 | 29.18 | 29.9 | 27.7 | 11.26M |
| November 24, 2025 | 25.91 | 27.62 | 27.62 | 27.93 | 25.86 | 7.74M |
| November 21, 2025 | 26.63 | 25.9 | 25.9 | 27.17 | 25.9 | 5.11M |
| November 20, 2025 | 28.27 | 27.37 | 27.37 | 28.27 | 27.31 | 3.18M |
| November 19, 2025 | 28.11 | 27.79 | 27.79 | 28.68 | 27.6 | 4.38M |
| November 18, 2025 | 28.05 | 28.32 | 28.32 | 29 | 28.05 | 5.13M |
| November 17, 2025 | 28.22 | 28.24 | 28.24 | 28.83 | 28.01 | 4.48M |
| November 14, 2025 | 29 | 28.22 | 28.22 | 29 | 27.91 | 10.28M |
| November 13, 2025 | 28.97 | 30.4 | 30.4 | 30.45 | 28.56 | 9.04M |
| November 12, 2025 | 28.73 | 28.6 | 28.6 | 29.15 | 28.06 | 5.31M |
| November 11, 2025 | 29.65 | 28.99 | 28.99 | 30.45 | 28.96 | 6.1M |
| November 10, 2025 | 29.67 | 29.35 | 29.35 | 30.28 | 28.8 | 6.38M |
| November 07, 2025 | 29.72 | 29.66 | 29.66 | 31.14 | 29.03 | 9.32M |
| November 06, 2025 | 29.5 | 30.09 | 30.09 | 30.25 | 29.31 | 5.95M |
| November 05, 2025 | 29.12 | 29.16 | 29.16 | 29.35 | 28.67 | 4.73M |
| November 04, 2025 | 30.44 | 29.46 | 29.46 | 30.45 | 29.19 | 4.72M |
| November 03, 2025 | 30.35 | 30.42 | 30.42 | 30.54 | 29.09 | 6.36M |
| October 31, 2025 | 30.02 | 30.31 | 30.31 | 30.65 | 29.9 | 5.83M |
| October 30, 2025 | 30.72 | 30.22 | 30.22 | 31.11 | 30.06 | 6M |
| October 29, 2025 | 31.55 | 30.8 | 30.8 | 32.15 | 30.66 | 7.85M |
| October 28, 2025 | 31.78 | 31.54 | 31.54 | 32.31 | 31.25 | 8.29M |
| October 27, 2025 | 31.2 | 32.39 | 32.39 | 32.49 | 31.1 | 13.51M |
| October 24, 2025 | 30.85 | 31.75 | 31.75 | 31.91 | 30 | 8.64M |
| October 23, 2025 | 30.56 | 30.5 | 30.5 | 30.88 | 29.85 | 5.32M |
| October 22, 2025 | 31.01 | 31.05 | 31.05 | 31.73 | 30.67 | 6.43M |
| October 21, 2025 | 30.62 | 31.31 | 31.31 | 31.5 | 30.45 | 7.63M |