30.65
-0.56(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 30.94 | 30.65 | 30.65 | 31.5 | 29.77 | 2.54M |
| January 13, 2026 | 31.88 | 31.21 | 31.21 | 32.1 | 31.11 | 2.31M |
| January 12, 2026 | 32.22 | 31.58 | 31.58 | 32.23 | 31 | 3.5M |
| January 09, 2026 | 32.69 | 31.45 | 31.45 | 32.84 | 30.92 | 2.72M |
| January 08, 2026 | 31.5 | 32.08 | 32.08 | 32.22 | 31.2 | 2.65M |
| January 07, 2026 | 30.68 | 31.95 | 31.95 | 32.5 | 30.68 | 4.71M |
| January 06, 2026 | 30.23 | 30.6 | 30.6 | 31.39 | 30.08 | 2.56M |
| January 05, 2026 | 30.96 | 30.08 | 30.08 | 30.96 | 29.18 | 3.09M |
| December 31, 2025 | 30.5 | 30.96 | 30.96 | 31.57 | 30.5 | 2.93M |
| December 30, 2025 | 30.71 | 30.5 | 30.5 | 31.25 | 30.2 | 2.04M |
| December 29, 2025 | 30.58 | 30.98 | 30.98 | 32.21 | 30.08 | 3.57M |
| December 26, 2025 | 29.21 | 30.36 | 30.36 | 30.58 | 29.21 | 2.94M |
| December 25, 2025 | 28.5 | 29.78 | 29.78 | 29.98 | 27.87 | 2.8M |
| December 24, 2025 | 27.66 | 28.12 | 28.12 | 28.35 | 27.55 | 1.51M |
| December 23, 2025 | 27.85 | 27.63 | 27.63 | 28.78 | 27.42 | 2.07M |
| December 22, 2025 | 28.57 | 28.26 | 28.26 | 28.95 | 27.74 | 2.26M |
| December 19, 2025 | 27.89 | 28.26 | 28.26 | 28.82 | 27.71 | 2.25M |
| December 18, 2025 | 27.67 | 27.8 | 27.8 | 28.09 | 27.52 | 1.32M |
| December 17, 2025 | 27.83 | 27.9 | 27.9 | 28.33 | 26.7 | 2.96M |
| December 16, 2025 | 26.63 | 27.56 | 27.56 | 27.68 | 26.37 | 3.62M |
| December 15, 2025 | 27.37 | 26.66 | 26.66 | 28.6 | 26.5 | 4.78M |
| December 12, 2025 | 28.64 | 27.41 | 27.41 | 28.68 | 27.1 | 5.28M |
| December 11, 2025 | 29.49 | 28.64 | 28.64 | 29.9 | 28.53 | 3.16M |
| December 10, 2025 | 30.6 | 29.35 | 29.35 | 30.6 | 28.09 | 4.87M |
| December 09, 2025 | 30 | 30.7 | 30.7 | 31 | 29.24 | 5.08M |
| December 08, 2025 | 30 | 29.8 | 29.8 | 30.49 | 29.42 | 3.47M |
| December 05, 2025 | 30.5 | 30 | 30 | 30.5 | 29.18 | 4.53M |
| December 04, 2025 | 31 | 30.07 | 30.07 | 31.2 | 29.8 | 4.26M |
| December 03, 2025 | 30.57 | 30.8 | 30.8 | 32.22 | 30.02 | 4.95M |
| December 02, 2025 | 31.6 | 30.77 | 30.77 | 31.78 | 29.65 | 7.22M |
| December 01, 2025 | 33.35 | 31.9 | 31.9 | 33.35 | 30.78 | 9.21M |
| November 28, 2025 | 29.3 | 33.98 | 33.98 | 33.98 | 28.76 | 10.61M |
| November 27, 2025 | 28.5 | 29.46 | 29.46 | 29.74 | 28.5 | 5.35M |
| November 26, 2025 | 27.22 | 28.85 | 28.85 | 29.27 | 26.51 | 7.13M |
| November 25, 2025 | 25.99 | 26.84 | 26.84 | 28.26 | 25.85 | 6.34M |
| November 24, 2025 | 26.75 | 25.9 | 25.9 | 27.13 | 24.8 | 7M |
| November 21, 2025 | 26.21 | 26.44 | 26.44 | 27.15 | 25.18 | 6.69M |
| November 20, 2025 | 24.6 | 26.68 | 26.68 | 27.3 | 24.29 | 7.3M |
| November 19, 2025 | 25.48 | 24.08 | 24.08 | 25.79 | 23.91 | 3M |
| November 18, 2025 | 24.44 | 25.48 | 25.48 | 25.65 | 23.94 | 3.45M |
| November 17, 2025 | 24.73 | 24.54 | 24.54 | 25.18 | 24.32 | 1.73M |
| November 14, 2025 | 24.4 | 24.71 | 24.71 | 25.52 | 24.4 | 2.23M |
| November 13, 2025 | 24.21 | 24.77 | 24.77 | 24.97 | 24.21 | 2.04M |
| November 12, 2025 | 24.9 | 24.41 | 24.41 | 24.9 | 24.06 | 2.8M |
| November 11, 2025 | 23.5 | 25.02 | 25.02 | 25.85 | 23.42 | 6.67M |
| November 10, 2025 | 23 | 23.77 | 23.77 | 23.8 | 22.4 | 4.63M |
| November 07, 2025 | 22.52 | 22.45 | 22.45 | 23.18 | 22.33 | 1.84M |
| November 06, 2025 | 22.29 | 22.63 | 22.63 | 22.77 | 21.91 | 2.29M |
| November 05, 2025 | 22.81 | 22.28 | 22.28 | 22.9 | 22.28 | 1.97M |
| November 04, 2025 | 22.53 | 22.91 | 22.91 | 22.93 | 22.23 | 2.56M |
| November 03, 2025 | 22.36 | 22.59 | 22.59 | 22.88 | 21.55 | 3.28M |
| October 31, 2025 | 21.8 | 22.5 | 22.5 | 22.98 | 21.8 | 3.15M |
| October 30, 2025 | 22.4 | 21.9 | 21.9 | 23.55 | 21.77 | 4.68M |
| October 29, 2025 | 21.58 | 22.38 | 22.38 | 22.76 | 21.52 | 4.09M |
| October 28, 2025 | 21.63 | 21.52 | 21.52 | 22.28 | 21.4 | 2.19M |
| October 27, 2025 | 22.22 | 22.12 | 22.12 | 22.55 | 21.75 | 2.05M |
| October 24, 2025 | 21.3 | 21.93 | 21.93 | 22.12 | 21.23 | 2.01M |
| October 23, 2025 | 21.28 | 21.17 | 21.17 | 21.38 | 20.88 | 2M |
| October 22, 2025 | 21.75 | 21.28 | 21.28 | 21.77 | 21.15 | 2.43M |
| October 21, 2025 | 21.74 | 21.72 | 21.72 | 21.99 | 21.52 | 2.15M |