30.90
-1.53(-4.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 32.14 | 30.9 | 30.9 | 32.3 | 30.1 | 14.82M |
| January 14, 2026 | 31.55 | 32.43 | 32.43 | 35.35 | 31.55 | 20.3M |
| January 13, 2026 | 35 | 31.77 | 31.77 | 35.92 | 31.25 | 21.68M |
| January 12, 2026 | 29.99 | 33.59 | 33.59 | 33.98 | 29 | 15.54M |
| January 09, 2026 | 27.36 | 28.7 | 28.7 | 29.21 | 27.21 | 8.22M |
| January 08, 2026 | 26.35 | 27.21 | 27.21 | 27.89 | 26.11 | 7.64M |
| January 07, 2026 | 26.37 | 26.18 | 26.18 | 26.5 | 25.79 | 3.47M |
| January 06, 2026 | 26.37 | 26.37 | 26.37 | 26.93 | 25.75 | 5.18M |
| January 05, 2026 | 25.3 | 26.51 | 26.51 | 26.68 | 25.16 | 8.39M |
| December 31, 2025 | 23.82 | 25.43 | 25.43 | 25.87 | 23.75 | 7.97M |
| December 30, 2025 | 23.65 | 23.74 | 23.74 | 24.54 | 23.61 | 4.78M |
| December 29, 2025 | 23.21 | 23.28 | 23.28 | 23.46 | 22.9 | 2.31M |
| December 26, 2025 | 23.16 | 23.21 | 23.21 | 23.53 | 23 | 2.02M |
| December 25, 2025 | 22.98 | 23.27 | 23.27 | 23.3 | 22.86 | 2.05M |
| December 24, 2025 | 22.39 | 22.9 | 22.9 | 22.96 | 22.39 | 1.63M |
| December 23, 2025 | 22.81 | 22.6 | 22.6 | 22.98 | 22.45 | 2.17M |
| December 22, 2025 | 22.95 | 22.85 | 22.85 | 23.35 | 22.68 | 2.13M |
| December 19, 2025 | 22.72 | 22.79 | 22.79 | 23.4 | 22.72 | 2.67M |
| December 18, 2025 | 22.3 | 22.72 | 22.72 | 23.3 | 22.24 | 2.76M |
| December 17, 2025 | 22.01 | 22.54 | 22.54 | 22.59 | 21.79 | 2.95M |
| December 16, 2025 | 22.9 | 22.01 | 22.01 | 22.9 | 21.93 | 3.16M |
| December 15, 2025 | 22.95 | 22.86 | 22.86 | 23.16 | 22.45 | 2.28M |
| December 12, 2025 | 23.04 | 23.14 | 23.14 | 23.46 | 22.66 | 2.99M |
| December 11, 2025 | 23.89 | 23.04 | 23.04 | 23.89 | 23.02 | 2.87M |
| December 10, 2025 | 24.4 | 23.94 | 23.94 | 24.57 | 23.71 | 2.69M |
| December 09, 2025 | 24.26 | 24.54 | 24.54 | 24.79 | 24.25 | 2.47M |
| December 08, 2025 | 24.36 | 24.44 | 24.44 | 24.82 | 24.12 | 3.84M |
| December 05, 2025 | 23.42 | 24.34 | 24.34 | 24.88 | 23.22 | 6.31M |
| December 04, 2025 | 23.5 | 23.42 | 23.42 | 23.71 | 23 | 3.03M |
| December 03, 2025 | 24.18 | 23.55 | 23.55 | 24.31 | 23.45 | 3.83M |
| December 02, 2025 | 24.52 | 24.26 | 24.26 | 24.87 | 24.11 | 4.15M |
| December 01, 2025 | 24.8 | 24.46 | 24.46 | 25.03 | 24.3 | 4.62M |
| November 28, 2025 | 24.5 | 24.85 | 24.85 | 24.95 | 24.33 | 3.94M |
| November 27, 2025 | 24.59 | 24.5 | 24.5 | 24.91 | 24.31 | 3.63M |
| November 26, 2025 | 25.18 | 24.83 | 24.83 | 25.94 | 24.7 | 4.58M |
| November 25, 2025 | 25 | 25.24 | 25.24 | 26.11 | 25 | 6.29M |
| November 24, 2025 | 22.99 | 25.02 | 25.02 | 25.44 | 22.63 | 8.9M |
| November 21, 2025 | 23.47 | 22.8 | 22.8 | 24.3 | 22.5 | 4.87M |
| November 20, 2025 | 24.85 | 23.92 | 23.92 | 24.85 | 23.72 | 3.68M |
| November 19, 2025 | 25.05 | 24.46 | 24.46 | 25.39 | 24.29 | 4.25M |
| November 18, 2025 | 24.69 | 25.08 | 25.08 | 25.47 | 24.37 | 4.75M |
| November 17, 2025 | 23.65 | 24.83 | 24.83 | 24.95 | 23.65 | 4.99M |
| November 14, 2025 | 24.56 | 23.75 | 23.75 | 24.56 | 23.7 | 4.28M |
| November 13, 2025 | 24.44 | 24.4 | 24.4 | 24.83 | 24.19 | 3.58M |
| November 12, 2025 | 24.81 | 24.52 | 24.52 | 24.98 | 24.26 | 3.72M |
| November 11, 2025 | 25.25 | 24.91 | 24.91 | 25.68 | 24.69 | 4.03M |
| November 10, 2025 | 25.01 | 25.39 | 25.39 | 25.66 | 24.81 | 3.89M |
| November 07, 2025 | 25.81 | 25.16 | 25.16 | 25.97 | 25.01 | 4.06M |
| November 06, 2025 | 25.92 | 25.93 | 25.93 | 26.13 | 25.4 | 4.51M |
| November 05, 2025 | 26.15 | 26.09 | 26.09 | 26.3 | 25.41 | 5.13M |
| November 04, 2025 | 26.2 | 26.27 | 26.27 | 26.56 | 25.91 | 5.57M |
| November 03, 2025 | 26.31 | 26.46 | 26.46 | 26.71 | 25.95 | 7.92M |
| October 31, 2025 | 24.52 | 26.25 | 26.25 | 26.8 | 24.01 | 11.95M |
| October 30, 2025 | 23.5 | 24.57 | 24.57 | 25.29 | 23.4 | 11.25M |
| October 29, 2025 | 24 | 23.5 | 23.5 | 24 | 23.25 | 5.86M |
| October 28, 2025 | 23.13 | 23.95 | 23.95 | 24.55 | 23 | 8.85M |
| October 27, 2025 | 23.41 | 23.13 | 23.13 | 23.5 | 22.5 | 4.91M |
| October 24, 2025 | 23.12 | 23.18 | 23.18 | 23.44 | 23.07 | 3.25M |
| October 23, 2025 | 23 | 23.06 | 23.06 | 23.22 | 22.4 | 3.2M |
| October 22, 2025 | 23.37 | 23.07 | 23.07 | 23.37 | 23 | 3.29M |