41.78
+0.39(+0.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 41.14 | 41.78 | 41.78 | 41.98 | 40.86 | 5.46M |
| January 14, 2026 | 41.4 | 41.39 | 41.39 | 42.5 | 40.6 | 6.68M |
| January 13, 2026 | 41.5 | 41.36 | 41.36 | 42.32 | 40.63 | 6.46M |
| January 12, 2026 | 42 | 41.26 | 41.26 | 42.6 | 41.17 | 8.23M |
| January 09, 2026 | 39.85 | 41.16 | 41.16 | 41.36 | 38.11 | 11.68M |
| January 08, 2026 | 38.83 | 39.85 | 39.85 | 40.49 | 38.59 | 10.84M |
| January 07, 2026 | 36.88 | 38.83 | 38.83 | 39.28 | 36.72 | 10.05M |
| January 06, 2026 | 35.63 | 37.24 | 37.24 | 37.68 | 35.41 | 7.37M |
| January 05, 2026 | 34.28 | 35.61 | 35.61 | 35.92 | 33.5 | 6.75M |
| December 31, 2025 | 34.8 | 34.28 | 34.28 | 35.29 | 33.63 | 5.73M |
| December 30, 2025 | 34.4 | 34.96 | 34.96 | 35.25 | 34.06 | 7.17M |
| December 29, 2025 | 34.91 | 34.9 | 34.9 | 35.5 | 34.02 | 7.07M |
| December 26, 2025 | 33.52 | 34.9 | 34.9 | 35 | 33.22 | 8.68M |
| December 25, 2025 | 32.38 | 33.54 | 33.54 | 33.96 | 31.91 | 7.49M |
| December 24, 2025 | 31.88 | 32.23 | 32.23 | 33.56 | 31.23 | 8.9M |
| December 23, 2025 | 31.6 | 31.68 | 31.68 | 32 | 31.35 | 2.52M |
| December 22, 2025 | 31.48 | 31.59 | 31.59 | 32.5 | 30.82 | 4.99M |
| December 19, 2025 | 31.89 | 31.27 | 31.27 | 32.3 | 31.13 | 3.51M |
| December 18, 2025 | 31.49 | 31.49 | 31.49 | 31.98 | 31.28 | 3.43M |
| December 17, 2025 | 31.45 | 31.55 | 31.55 | 31.76 | 30.08 | 6.89M |
| December 16, 2025 | 32.75 | 31.46 | 31.46 | 32.93 | 30.96 | 8.13M |
| December 15, 2025 | 33.1 | 33.2 | 33.2 | 33.88 | 32.58 | 7.65M |
| December 12, 2025 | 31.8 | 32.9 | 32.9 | 33.18 | 31.8 | 7.22M |
| December 11, 2025 | 32 | 31.96 | 31.96 | 32.58 | 31.55 | 4.62M |
| December 10, 2025 | 32 | 31.96 | 31.96 | 32.33 | 31.64 | 4.88M |
| December 09, 2025 | 31 | 32.01 | 32.01 | 32.1 | 30.91 | 6.85M |
| December 08, 2025 | 28.35 | 31.57 | 31.57 | 32.2 | 28.35 | 13.06M |
| December 05, 2025 | 27.73 | 28.33 | 28.33 | 28.76 | 27.38 | 4.75M |
| December 04, 2025 | 28.11 | 27.83 | 27.83 | 28.75 | 27.71 | 7.05M |
| December 03, 2025 | 26.6 | 28.06 | 28.06 | 28.39 | 26.42 | 9.44M |
| December 02, 2025 | 26.47 | 26.39 | 26.39 | 26.86 | 26.11 | 3.3M |
| December 01, 2025 | 26.82 | 26.4 | 26.4 | 26.86 | 26.27 | 4.44M |
| November 28, 2025 | 25.34 | 26.61 | 26.61 | 26.87 | 25.11 | 7.65M |
| November 27, 2025 | 25.27 | 25.26 | 25.26 | 25.63 | 24.22 | 8.97M |
| November 26, 2025 | 26.07 | 25.55 | 25.55 | 26.55 | 25.5 | 4.61M |
| November 25, 2025 | 25.82 | 25.99 | 25.99 | 26.35 | 25.52 | 3.04M |
| November 24, 2025 | 25.55 | 25.59 | 25.59 | 25.95 | 24.83 | 4.36M |
| November 21, 2025 | 26.18 | 25.55 | 25.55 | 26.64 | 25.47 | 4.97M |
| November 20, 2025 | 26 | 26.21 | 26.21 | 26.65 | 26 | 2.76M |
| November 19, 2025 | 26.53 | 26.26 | 26.26 | 26.53 | 25.76 | 4.35M |
| November 18, 2025 | 27.04 | 26.35 | 26.35 | 27.41 | 25.9 | 6.31M |
| November 17, 2025 | 27 | 27 | 27 | 27.69 | 26.99 | 4.24M |
| November 14, 2025 | 28 | 27.11 | 27.11 | 28.18 | 27.1 | 6.68M |
| November 13, 2025 | 27.82 | 28.24 | 28.24 | 28.5 | 27.32 | 5.53M |
| November 12, 2025 | 27.31 | 27.71 | 27.71 | 28.45 | 26.91 | 5.95M |
| November 11, 2025 | 27.58 | 27.58 | 27.58 | 28.83 | 27.39 | 8.61M |
| November 10, 2025 | 27.58 | 27.7 | 27.7 | 27.8 | 26.29 | 8.95M |
| November 07, 2025 | 26.16 | 27.25 | 27.25 | 27.47 | 25.9 | 9.64M |
| November 06, 2025 | 25.2 | 26.05 | 26.05 | 26.18 | 24.95 | 6.31M |
| November 05, 2025 | 24.24 | 25.07 | 25.07 | 25.07 | 24.08 | 4.41M |
| November 04, 2025 | 24.58 | 24.38 | 24.38 | 25.48 | 24.24 | 7.38M |
| November 03, 2025 | 24 | 24.58 | 24.58 | 24.72 | 23.61 | 5.22M |
| October 31, 2025 | 23.24 | 24.08 | 24.08 | 24.98 | 23.24 | 8.82M |
| October 30, 2025 | 23.83 | 23.19 | 23.19 | 23.9 | 22.9 | 6.49M |
| October 29, 2025 | 24.04 | 23.9 | 23.9 | 24.44 | 23.41 | 5.57M |
| October 28, 2025 | 24.5 | 23.79 | 23.79 | 24.5 | 23.58 | 5.8M |
| October 27, 2025 | 22.9 | 24.02 | 24.02 | 24.22 | 22.88 | 7.39M |
| October 24, 2025 | 22.55 | 22.73 | 22.73 | 22.88 | 22.33 | 3.83M |
| October 23, 2025 | 22.1 | 22.5 | 22.5 | 22.57 | 21.51 | 5.41M |
| October 22, 2025 | 23.07 | 22.09 | 22.09 | 23.07 | 21.98 | 4.85M |