29.22
-0.71(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.8 | 29.22 | 29.22 | 30.54 | 28.75 | 7.83M |
| January 13, 2026 | 30.03 | 29.93 | 29.93 | 31.68 | 29.89 | 9.11M |
| January 12, 2026 | 30.6 | 30.5 | 30.5 | 31.77 | 30.35 | 7.51M |
| January 09, 2026 | 29.33 | 31.02 | 31.02 | 31.3 | 28.51 | 11.06M |
| January 08, 2026 | 27.95 | 29.04 | 29.04 | 29.49 | 27.95 | 9.57M |
| January 07, 2026 | 27.65 | 27.86 | 27.86 | 28.08 | 27.25 | 5.29M |
| January 06, 2026 | 26.74 | 27.66 | 27.66 | 28.49 | 26.74 | 7.44M |
| January 05, 2026 | 25.25 | 26.64 | 26.64 | 27.1 | 24.88 | 8.27M |
| December 31, 2025 | 25 | 25.36 | 25.36 | 25.79 | 25 | 2.74M |
| December 30, 2025 | 25.27 | 25.32 | 25.32 | 26.35 | 24.89 | 4.33M |
| December 29, 2025 | 25.5 | 25.51 | 25.51 | 25.88 | 25.2 | 3.01M |
| December 26, 2025 | 25.25 | 25.65 | 25.65 | 25.93 | 24.93 | 4.3M |
| December 25, 2025 | 25.67 | 25.3 | 25.3 | 25.9 | 25.15 | 3.07M |
| December 24, 2025 | 25.49 | 25.64 | 25.64 | 26.17 | 25.43 | 3.92M |
| December 23, 2025 | 25.8 | 25.58 | 25.58 | 25.9 | 25.33 | 3.89M |
| December 22, 2025 | 25.1 | 25.94 | 25.94 | 26.36 | 25.1 | 4.4M |
| December 19, 2025 | 24.79 | 25.34 | 25.34 | 26.3 | 24.79 | 4.19M |
| December 18, 2025 | 25.5 | 24.8 | 24.8 | 25.55 | 24.78 | 2.59M |
| December 17, 2025 | 24.99 | 25.25 | 25.25 | 25.4 | 24.78 | 2.5M |
| December 16, 2025 | 25.96 | 25.06 | 25.06 | 26.04 | 24.98 | 3.48M |
| December 15, 2025 | 26.1 | 25.87 | 25.87 | 26.4 | 25.66 | 4.2M |
| December 12, 2025 | 26.22 | 26.23 | 26.23 | 26.23 | 25.22 | 4.58M |
| December 11, 2025 | 26 | 26 | 26 | 26.85 | 25.57 | 5.04M |
| December 10, 2025 | 26.49 | 26.04 | 26.04 | 26.58 | 25.88 | 4.37M |
| December 09, 2025 | 27.6 | 26.6 | 26.6 | 28.15 | 26.54 | 5.18M |
| December 08, 2025 | 27.3 | 27.56 | 27.56 | 28.56 | 26.99 | 7.9M |
| December 05, 2025 | 27.95 | 27.39 | 27.39 | 29.12 | 26.75 | 10.85M |
| December 04, 2025 | 24.3 | 27.99 | 27.99 | 27.99 | 24.3 | 13.51M |
| December 03, 2025 | 24.84 | 24.6 | 24.6 | 25.1 | 24 | 4.91M |
| December 02, 2025 | 25.62 | 24.86 | 24.86 | 25.72 | 24.7 | 4.4M |
| December 01, 2025 | 25.88 | 25.62 | 25.62 | 25.94 | 25 | 6.02M |
| November 28, 2025 | 25.51 | 25.8 | 25.8 | 25.87 | 24.97 | 7.44M |
| November 27, 2025 | 24.38 | 25.49 | 25.49 | 26.18 | 24.38 | 10.33M |
| November 26, 2025 | 23.51 | 24.28 | 24.28 | 24.97 | 23.2 | 8.29M |
| November 25, 2025 | 22.89 | 23.25 | 23.25 | 24.09 | 22.77 | 5.08M |
| November 24, 2025 | 21.51 | 22.72 | 22.72 | 23.06 | 21.32 | 6.38M |
| November 21, 2025 | 22.55 | 21.51 | 21.51 | 22.63 | 21.49 | 4.37M |
| November 20, 2025 | 22.7 | 22.8 | 22.8 | 22.99 | 22.47 | 2.28M |
| November 19, 2025 | 22.9 | 22.55 | 22.55 | 23.07 | 22.42 | 3.02M |
| November 18, 2025 | 22.76 | 23.06 | 23.06 | 23.37 | 22.71 | 3.78M |
| November 17, 2025 | 24.95 | 23.16 | 23.16 | 24.95 | 23 | 8.8M |
| November 14, 2025 | 23.65 | 24.81 | 24.81 | 25.38 | 23.4 | 10.93M |
| November 13, 2025 | 23.79 | 23.79 | 23.79 | 24.35 | 23.47 | 5.27M |
| November 12, 2025 | 23.76 | 23.61 | 23.61 | 23.95 | 23.35 | 4.43M |
| November 11, 2025 | 23.58 | 23.74 | 23.74 | 24 | 23.25 | 4.99M |
| November 10, 2025 | 22.93 | 23.67 | 23.67 | 24.03 | 22.7 | 7.41M |
| November 07, 2025 | 22.89 | 22.93 | 22.93 | 23.18 | 22.57 | 3.59M |
| November 06, 2025 | 22.49 | 22.93 | 22.93 | 23.18 | 22.49 | 4.48M |
| November 05, 2025 | 22.31 | 22.49 | 22.49 | 23.1 | 22.22 | 6.37M |
| November 04, 2025 | 23.6 | 22.57 | 22.57 | 23.6 | 22.3 | 7.65M |
| November 03, 2025 | 25.09 | 23.52 | 23.52 | 25.36 | 23.2 | 12.69M |
| October 31, 2025 | 24.09 | 25.09 | 25.09 | 25.59 | 23.71 | 11.36M |
| October 30, 2025 | 24.71 | 23.51 | 23.51 | 24.8 | 23.5 | 5.87M |
| October 29, 2025 | 23.2 | 24.03 | 24.03 | 24.07 | 22.55 | 4.81M |
| October 28, 2025 | 23.2 | 23.27 | 23.27 | 23.96 | 23.01 | 4.24M |
| October 27, 2025 | 23.02 | 23.25 | 23.25 | 23.49 | 22.71 | 4.74M |
| October 24, 2025 | 22.61 | 23.04 | 23.04 | 23.26 | 22.61 | 3.24M |
| October 23, 2025 | 23.1 | 22.77 | 22.77 | 23.1 | 22.23 | 4.08M |
| October 22, 2025 | 23.1 | 23.16 | 23.16 | 24 | 23.1 | 4.99M |
| October 21, 2025 | 23.85 | 23.35 | 23.35 | 24.19 | 23.25 | 5.49M |