38.42
-0.93(-2.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 39.05 | 38.42 | 38.42 | 39.82 | 37.82 | 17.4M |
| January 13, 2026 | 38.8 | 39.35 | 39.35 | 39.97 | 38.8 | 16.1M |
| January 12, 2026 | 39.1 | 38.69 | 38.69 | 39.58 | 38.35 | 13.15M |
| January 09, 2026 | 37.65 | 39.2 | 39.2 | 39.2 | 37.6 | 13.56M |
| January 08, 2026 | 37.8 | 37.66 | 37.66 | 38.36 | 37.55 | 9.25M |
| January 07, 2026 | 36.67 | 37.8 | 37.8 | 38.27 | 36.67 | 12.82M |
| January 06, 2026 | 36.44 | 36.7 | 36.7 | 36.78 | 36.16 | 8.91M |
| January 05, 2026 | 34.3 | 36.42 | 36.42 | 36.49 | 34.12 | 14.54M |
| December 31, 2025 | 34.32 | 34.16 | 34.16 | 34.68 | 34.16 | 5.34M |
| December 30, 2025 | 34.24 | 34.33 | 34.33 | 34.58 | 33.99 | 6.81M |
| December 29, 2025 | 34.9 | 34.33 | 34.33 | 35.3 | 34.32 | 6.04M |
| December 26, 2025 | 34.88 | 34.99 | 34.99 | 35.15 | 34.82 | 4.67M |
| December 25, 2025 | 34.61 | 35 | 35 | 35.13 | 34.3 | 6.68M |
| December 24, 2025 | 34.9 | 34.61 | 34.61 | 35.15 | 34.35 | 7.99M |
| December 23, 2025 | 35 | 34.9 | 34.9 | 35.49 | 34.57 | 5.52M |
| December 22, 2025 | 35.32 | 34.91 | 34.91 | 35.41 | 34.83 | 6.78M |
| December 19, 2025 | 35.18 | 35.41 | 35.41 | 35.91 | 34.6 | 8.12M |
| December 18, 2025 | 35.89 | 35.53 | 35.53 | 36.32 | 35.53 | 4.81M |
| December 17, 2025 | 35.65 | 36.04 | 36.04 | 36.26 | 35.34 | 4.85M |
| December 16, 2025 | 36.46 | 35.78 | 35.78 | 36.59 | 35.65 | 5.47M |
| December 15, 2025 | 36.6 | 36.58 | 36.58 | 37.36 | 36.45 | 6.59M |
| December 12, 2025 | 36.5 | 36.58 | 36.58 | 36.8 | 35.98 | 7.78M |
| December 11, 2025 | 36.31 | 36.31 | 36.31 | 37.01 | 36.2 | 5.43M |
| December 10, 2025 | 36.05 | 36.3 | 36.3 | 36.44 | 35.49 | 4.81M |
| December 09, 2025 | 36.37 | 36.09 | 36.09 | 36.7 | 36.06 | 5.24M |
| December 08, 2025 | 36.9 | 36.36 | 36.36 | 37.5 | 36.22 | 7.16M |
| December 05, 2025 | 35.75 | 36 | 36 | 36.05 | 35.19 | 4.36M |
| December 04, 2025 | 35.58 | 35.75 | 35.75 | 36.17 | 35.39 | 4.51M |
| December 03, 2025 | 36.25 | 35.36 | 35.36 | 36.25 | 35.15 | 5.35M |
| December 02, 2025 | 36.58 | 35.81 | 35.81 | 36.59 | 35.8 | 4.76M |
| December 01, 2025 | 36.98 | 36.51 | 36.51 | 37.19 | 36.41 | 5.71M |
| November 28, 2025 | 37.08 | 37.1 | 37.1 | 37.29 | 36.73 | 4.78M |
| November 27, 2025 | 37 | 37.06 | 37.06 | 37.5 | 36.78 | 5.32M |
| November 26, 2025 | 36.7 | 37.08 | 37.08 | 37.96 | 36.1 | 7.85M |
| November 25, 2025 | 36.44 | 36.91 | 36.91 | 37.52 | 36.35 | 7.2M |
| November 24, 2025 | 35.78 | 36.25 | 36.25 | 36.48 | 35.7 | 5.13M |
| November 21, 2025 | 36.64 | 35.75 | 35.75 | 37.07 | 35.57 | 8.6M |
| November 20, 2025 | 37.09 | 36.82 | 36.82 | 37.36 | 36.7 | 4.17M |
| November 19, 2025 | 37.39 | 37.01 | 37.01 | 37.66 | 36.68 | 6.4M |
| November 18, 2025 | 38.05 | 37.4 | 37.4 | 38.7 | 37.09 | 7.27M |
| November 17, 2025 | 38.76 | 38.07 | 38.07 | 39.2 | 38 | 6.82M |
| November 14, 2025 | 38.99 | 39.01 | 39.01 | 39.67 | 38.6 | 8.24M |
| November 13, 2025 | 38.49 | 39.2 | 39.2 | 39.29 | 38.19 | 8.76M |
| November 12, 2025 | 38.15 | 38.29 | 38.29 | 38.84 | 38.1 | 7.44M |
| November 11, 2025 | 38.39 | 38.1 | 38.1 | 38.56 | 37.95 | 4.85M |
| November 10, 2025 | 37.64 | 38.39 | 38.39 | 38.53 | 37.55 | 6.18M |
| November 07, 2025 | 38.52 | 37.79 | 37.79 | 38.62 | 37.79 | 7.67M |
| November 06, 2025 | 39.02 | 38.53 | 38.53 | 39.09 | 38.27 | 6.52M |
| November 05, 2025 | 38.76 | 38.82 | 38.82 | 39.5 | 38.34 | 7.72M |
| November 04, 2025 | 40.24 | 39.06 | 39.06 | 40.24 | 38.76 | 9.98M |
| November 03, 2025 | 40.6 | 40.25 | 40.25 | 40.9 | 39.6 | 13.84M |
| October 31, 2025 | 38.38 | 40.37 | 40.37 | 40.4 | 38.2 | 17.18M |
| October 30, 2025 | 38.8 | 38.17 | 38.17 | 38.8 | 38.01 | 7.58M |
| October 29, 2025 | 38.11 | 38.96 | 38.96 | 39.1 | 37.36 | 11.31M |
| October 28, 2025 | 38.8 | 38.63 | 38.63 | 38.95 | 38.41 | 6.67M |
| October 27, 2025 | 38.1 | 38.73 | 38.73 | 39.19 | 38.09 | 10.46M |
| October 24, 2025 | 37.55 | 37.78 | 37.78 | 38.23 | 37.55 | 7.24M |
| October 23, 2025 | 38.24 | 37.51 | 37.51 | 38.48 | 36.84 | 12.97M |
| October 22, 2025 | 39 | 38.54 | 38.54 | 39.86 | 38.38 | 8.31M |
| October 21, 2025 | 38.55 | 38.99 | 38.99 | 39.18 | 38.36 | 8.13M |