35.10
+2.46(+7.54%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32 | 35.1 | 35.1 | 39 | 32 | 26.34M |
| January 13, 2026 | 35.46 | 32.64 | 32.64 | 37 | 31.66 | 22.95M |
| January 12, 2026 | 29.59 | 31.96 | 31.96 | 32.79 | 28.7 | 23.35M |
| January 09, 2026 | 27.48 | 28.67 | 28.67 | 30.95 | 27.4 | 19.24M |
| January 08, 2026 | 24 | 25.79 | 25.79 | 26.49 | 24 | 9.1M |
| January 07, 2026 | 24.56 | 23.95 | 23.95 | 24.83 | 23.77 | 3.93M |
| January 06, 2026 | 24.37 | 24.25 | 24.25 | 24.57 | 23.97 | 3.59M |
| January 05, 2026 | 23.26 | 24.35 | 24.35 | 24.49 | 23.07 | 5.84M |
| December 31, 2025 | 22.4 | 23.25 | 23.25 | 23.66 | 22.15 | 5.78M |
| December 30, 2025 | 23.05 | 22.32 | 22.32 | 23.05 | 22.2 | 4.95M |
| December 29, 2025 | 24.41 | 22.96 | 22.96 | 24.42 | 22.88 | 5.85M |
| December 26, 2025 | 24.36 | 24.28 | 24.28 | 24.78 | 24.02 | 3.68M |
| December 25, 2025 | 23.88 | 24.57 | 24.57 | 25.17 | 23.68 | 5.75M |
| December 24, 2025 | 24.32 | 23.9 | 23.9 | 24.39 | 23.62 | 4.99M |
| December 23, 2025 | 25.2 | 24.49 | 24.49 | 25.72 | 24.41 | 5.81M |
| December 22, 2025 | 25.51 | 25.82 | 25.82 | 26.12 | 24.3 | 10.84M |
| December 19, 2025 | 25.85 | 25.53 | 25.53 | 26.56 | 25.06 | 12.9M |
| December 18, 2025 | 21.39 | 25.67 | 25.67 | 25.67 | 21.18 | 11.72M |
| December 17, 2025 | 20.6 | 21.39 | 21.39 | 22.08 | 20.54 | 3.99M |
| December 16, 2025 | 21.03 | 20.5 | 20.5 | 21.18 | 20.4 | 2.43M |
| December 15, 2025 | 21.5 | 21.09 | 21.09 | 21.8 | 21.01 | 1.61M |
| December 12, 2025 | 21.41 | 21.46 | 21.46 | 21.75 | 21.17 | 1.52M |
| December 11, 2025 | 22.28 | 21.41 | 21.41 | 22.28 | 21.36 | 2.31M |
| December 10, 2025 | 22.15 | 22.13 | 22.13 | 22.3 | 21.86 | 1.43M |
| December 09, 2025 | 22.7 | 22.2 | 22.2 | 22.89 | 22.18 | 1.5M |
| December 08, 2025 | 22.83 | 22.7 | 22.7 | 22.95 | 22.63 | 1.56M |
| December 05, 2025 | 22.24 | 22.62 | 22.62 | 22.82 | 21.78 | 1.96M |
| December 04, 2025 | 22.76 | 22.24 | 22.24 | 22.98 | 22.15 | 1.87M |
| December 03, 2025 | 23.57 | 22.8 | 22.8 | 23.57 | 22.55 | 2.72M |
| December 02, 2025 | 24.08 | 23.51 | 23.51 | 24.08 | 23.31 | 2.35M |
| December 01, 2025 | 24.62 | 24.19 | 24.19 | 24.66 | 23.88 | 2.8M |
| November 28, 2025 | 24.38 | 24.62 | 24.62 | 24.88 | 24.03 | 1.89M |
| November 27, 2025 | 25.15 | 24.32 | 24.32 | 25.15 | 24.21 | 2.79M |
| November 26, 2025 | 25.62 | 24.81 | 24.81 | 26.1 | 24.75 | 3.5M |
| November 25, 2025 | 24.82 | 25.3 | 25.3 | 25.98 | 24.6 | 4.5M |
| November 24, 2025 | 23.19 | 24.42 | 24.42 | 25 | 22.57 | 4.26M |
| November 21, 2025 | 23.76 | 22.94 | 22.94 | 24.47 | 22.78 | 3.84M |
| November 20, 2025 | 25.55 | 24.08 | 24.08 | 25.55 | 23.5 | 4.43M |
| November 19, 2025 | 26.6 | 25.22 | 25.22 | 26.79 | 25.11 | 4.69M |
| November 18, 2025 | 25.27 | 26.47 | 26.47 | 26.98 | 25 | 4.9M |
| November 17, 2025 | 24.89 | 25.26 | 25.26 | 25.8 | 24.7 | 3.05M |
| November 14, 2025 | 24.93 | 24.66 | 24.66 | 25.31 | 24.66 | 2M |
| November 13, 2025 | 24.97 | 25.06 | 25.06 | 25.13 | 24.56 | 1.81M |
| November 12, 2025 | 25.1 | 24.95 | 24.95 | 25.59 | 24.7 | 2M |
| November 11, 2025 | 25.25 | 25.1 | 25.1 | 25.58 | 25.02 | 2.37M |
| November 10, 2025 | 25.11 | 25.25 | 25.25 | 25.98 | 24.76 | 2.65M |
| November 07, 2025 | 24.8 | 25.11 | 25.11 | 25.4 | 24.47 | 3.26M |
| November 06, 2025 | 25.38 | 24.89 | 24.89 | 25.71 | 24.5 | 3.56M |
| November 05, 2025 | 25.27 | 25.61 | 25.61 | 26.42 | 25.23 | 3.65M |
| November 04, 2025 | 26.04 | 25.62 | 25.62 | 26.04 | 25.05 | 3.37M |
| November 03, 2025 | 25.79 | 26.06 | 26.06 | 26.26 | 25.42 | 3.52M |
| October 31, 2025 | 24.07 | 25.53 | 25.53 | 26.05 | 24.07 | 5.57M |
| October 30, 2025 | 24.26 | 24.21 | 24.21 | 24.99 | 23.91 | 5.14M |
| October 29, 2025 | 26.41 | 24.26 | 24.26 | 26.41 | 24.01 | 6.25M |
| October 28, 2025 | 25.52 | 25.76 | 25.76 | 27.28 | 25.12 | 5.85M |
| October 27, 2025 | 24.88 | 25.41 | 25.41 | 25.49 | 24.88 | 3.46M |
| October 24, 2025 | 25.51 | 24.86 | 24.86 | 25.72 | 24.7 | 3.72M |
| October 23, 2025 | 25.8 | 25.39 | 25.39 | 25.8 | 24.82 | 2.74M |
| October 22, 2025 | 26.34 | 25.59 | 25.59 | 26.37 | 25.32 | 4.23M |
| October 21, 2025 | 26.18 | 26.32 | 26.32 | 26.49 | 25.89 | 2.07M |