31.56
-1.55(-4.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 32.5 | 31.56 | 31.56 | 33.59 | 30.84 | 10.87M |
| January 14, 2026 | 31.57 | 33.11 | 33.11 | 35.5 | 31.57 | 17.2M |
| January 13, 2026 | 35.2 | 32.12 | 32.12 | 35.85 | 29.53 | 23.69M |
| January 12, 2026 | 27.19 | 32.09 | 32.09 | 32.09 | 27.19 | 22M |
| January 09, 2026 | 25.8 | 26.74 | 26.74 | 26.86 | 25.8 | 3.88M |
| January 08, 2026 | 25.1 | 25.84 | 25.84 | 26.35 | 25.07 | 3.75M |
| January 07, 2026 | 25.45 | 25.15 | 25.15 | 25.45 | 25.1 | 1.5M |
| January 06, 2026 | 25.29 | 25.45 | 25.45 | 25.53 | 25.19 | 1.58M |
| January 05, 2026 | 24.95 | 25.3 | 25.3 | 25.36 | 24.75 | 1.65M |
| December 31, 2025 | 24.61 | 24.82 | 24.82 | 25.11 | 24.4 | 1.34M |
| December 30, 2025 | 24.56 | 24.46 | 24.46 | 24.73 | 24.42 | 1.12M |
| December 29, 2025 | 24.85 | 24.52 | 24.52 | 25 | 24.52 | 1.47M |
| December 26, 2025 | 25.08 | 24.9 | 24.9 | 25.22 | 24.89 | 1.13M |
| December 25, 2025 | 24.83 | 25.08 | 25.08 | 25.23 | 24.83 | 1.01M |
| December 24, 2025 | 25.03 | 25.1 | 25.1 | 25.2 | 24.75 | 654,221 |
| December 23, 2025 | 25.11 | 24.93 | 24.93 | 25.33 | 24.92 | 741,680 |
| December 22, 2025 | 25.39 | 25.12 | 25.12 | 25.39 | 25.08 | 820,554 |
| December 19, 2025 | 25.2 | 25.22 | 25.22 | 25.39 | 25.12 | 869,936 |
| December 18, 2025 | 25.07 | 25.14 | 25.14 | 25.35 | 24.91 | 1.09M |
| December 17, 2025 | 24.83 | 25.22 | 25.22 | 25.26 | 24.6 | 1.35M |
| December 16, 2025 | 24.53 | 24.91 | 24.91 | 25.02 | 24.21 | 1.95M |
| December 15, 2025 | 25.08 | 24.5 | 24.5 | 25.08 | 24.48 | 1.58M |
| December 12, 2025 | 24.87 | 25.2 | 25.2 | 25.2 | 24.57 | 2.84M |
| December 11, 2025 | 25.62 | 24.8 | 24.8 | 25.72 | 24.7 | 2.04M |
| December 10, 2025 | 25.91 | 25.62 | 25.62 | 25.97 | 25.5 | 1.19M |
| December 09, 2025 | 26.01 | 25.9 | 25.9 | 26.19 | 25.87 | 701,161 |
| December 08, 2025 | 26.23 | 26.15 | 26.15 | 26.57 | 26.04 | 993,268 |
| December 05, 2025 | 25.52 | 26.1 | 26.1 | 26.22 | 25.45 | 1.07M |
| December 04, 2025 | 25.82 | 25.57 | 25.57 | 25.99 | 25.57 | 815,036 |
| December 03, 2025 | 26.3 | 25.86 | 25.86 | 26.34 | 25.85 | 1.02M |
| December 02, 2025 | 26.5 | 26.24 | 26.24 | 26.58 | 26.11 | 984,298 |
| December 01, 2025 | 26.39 | 26.5 | 26.5 | 26.65 | 26.38 | 1.03M |
| November 28, 2025 | 26.49 | 26.55 | 26.55 | 26.75 | 26.35 | 1.26M |
| November 27, 2025 | 26.63 | 26.53 | 26.53 | 26.77 | 26.41 | 968,510 |
| November 26, 2025 | 27.27 | 26.7 | 26.7 | 27.27 | 26.66 | 1.17M |
| November 25, 2025 | 27.28 | 27.09 | 27.09 | 27.37 | 27.06 | 1.56M |
| November 24, 2025 | 26.18 | 27.18 | 27.18 | 27.38 | 26.17 | 2.37M |
| November 21, 2025 | 26.47 | 26.18 | 26.18 | 26.68 | 25.89 | 1.43M |
| November 20, 2025 | 26.79 | 26.47 | 26.47 | 26.9 | 26.18 | 1.09M |
| November 19, 2025 | 27.28 | 26.68 | 26.68 | 27.33 | 26.61 | 1.36M |
| November 18, 2025 | 26.95 | 27.2 | 27.2 | 27.3 | 26.95 | 1.62M |
| November 17, 2025 | 26.88 | 27.09 | 27.09 | 27.17 | 26.81 | 1.23M |
| November 14, 2025 | 26.96 | 26.89 | 26.89 | 27.2 | 26.87 | 1.16M |
| November 13, 2025 | 26.97 | 26.95 | 26.95 | 27.05 | 26.77 | 1.08M |
| November 12, 2025 | 26.95 | 26.89 | 26.89 | 27.03 | 26.79 | 930,670 |
| November 11, 2025 | 26.98 | 26.95 | 26.95 | 27.05 | 26.85 | 1.03M |
| November 10, 2025 | 26.75 | 26.87 | 26.87 | 27.05 | 26.7 | 1.07M |
| November 07, 2025 | 27.02 | 26.72 | 26.72 | 27.02 | 26.7 | 1.53M |
| November 06, 2025 | 26.92 | 26.97 | 26.97 | 27.1 | 26.78 | 1.18M |
| November 05, 2025 | 26.94 | 26.98 | 26.98 | 27.15 | 26.82 | 1.43M |
| November 04, 2025 | 27.27 | 27.11 | 27.11 | 27.27 | 26.95 | 1.69M |
| November 03, 2025 | 27.21 | 27.29 | 27.29 | 27.35 | 26.81 | 1.72M |
| October 31, 2025 | 26.8 | 27.26 | 27.26 | 27.39 | 26.66 | 2.4M |
| October 30, 2025 | 26.96 | 26.79 | 26.79 | 27.18 | 26.59 | 1.84M |
| October 29, 2025 | 26.72 | 27.02 | 27.02 | 27.05 | 26.71 | 1.12M |
| October 28, 2025 | 26.8 | 26.96 | 26.96 | 27.29 | 26.72 | 1.59M |
| October 27, 2025 | 26.9 | 26.85 | 26.85 | 27.18 | 26.75 | 2.07M |
| October 24, 2025 | 27.14 | 27.23 | 27.23 | 27.45 | 27.07 | 1.51M |
| October 23, 2025 | 26.95 | 27.2 | 27.2 | 27.33 | 26.61 | 1.36M |
| October 22, 2025 | 26.6 | 26.93 | 26.93 | 27.27 | 26.6 | 1.16M |