31.96
-2.84(-8.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 33.34 | 31.96 | 31.96 | 33.77 | 31.63 | 12.25M |
| January 14, 2026 | 35.03 | 34.8 | 34.8 | 38.27 | 33.83 | 14.95M |
| January 13, 2026 | 36 | 34.08 | 34.08 | 38.96 | 33.69 | 15.39M |
| January 12, 2026 | 34.33 | 33.73 | 33.73 | 35.58 | 32.17 | 16.47M |
| January 09, 2026 | 28.99 | 33.04 | 33.04 | 33.12 | 28.97 | 15.7M |
| January 08, 2026 | 25.86 | 27.6 | 27.6 | 28.2 | 25.75 | 6.95M |
| January 07, 2026 | 25.51 | 25.86 | 25.86 | 26.18 | 25.2 | 2.95M |
| January 06, 2026 | 26.15 | 25.66 | 25.66 | 26.59 | 25.41 | 3.1M |
| January 05, 2026 | 23.83 | 25.89 | 25.89 | 26.05 | 23.77 | 4.94M |
| December 31, 2025 | 23.99 | 23.69 | 23.69 | 24.37 | 23.51 | 1.65M |
| December 30, 2025 | 24.29 | 23.8 | 23.8 | 24.31 | 23.59 | 1.75M |
| December 29, 2025 | 24.02 | 24.23 | 24.23 | 24.35 | 23.63 | 1.77M |
| December 26, 2025 | 23.81 | 23.99 | 23.99 | 24.76 | 23.81 | 2.54M |
| December 25, 2025 | 23.16 | 23.94 | 23.94 | 24.3 | 23.1 | 2.94M |
| December 24, 2025 | 23.46 | 23.26 | 23.26 | 23.63 | 23.04 | 2.59M |
| December 23, 2025 | 24.55 | 23.6 | 23.6 | 24.56 | 23.47 | 3.29M |
| December 22, 2025 | 25.08 | 24.57 | 24.57 | 26 | 24.45 | 5.09M |
| December 19, 2025 | 23.76 | 24.95 | 24.95 | 26.33 | 23.76 | 6.69M |
| December 18, 2025 | 21.98 | 23.62 | 23.62 | 24.24 | 21.98 | 4.35M |
| December 17, 2025 | 21.68 | 22.13 | 22.13 | 22.62 | 21.58 | 2.02M |
| December 16, 2025 | 21.87 | 21.76 | 21.76 | 22.19 | 21.56 | 1.01M |
| December 15, 2025 | 22.1 | 21.95 | 21.95 | 22.29 | 21.81 | 1.04M |
| December 12, 2025 | 22.3 | 22.1 | 22.1 | 22.55 | 22 | 1.54M |
| December 11, 2025 | 22.93 | 22.32 | 22.32 | 22.96 | 22.22 | 1.25M |
| December 10, 2025 | 23.31 | 22.82 | 22.82 | 23.31 | 22.68 | 1.29M |
| December 09, 2025 | 23.35 | 23.21 | 23.21 | 23.65 | 23.13 | 1.18M |
| December 08, 2025 | 23.4 | 23.15 | 23.15 | 23.46 | 23.03 | 1.03M |
| December 05, 2025 | 23.1 | 23.09 | 23.09 | 23.29 | 22.58 | 1.18M |
| December 04, 2025 | 23.29 | 23.06 | 23.06 | 23.44 | 22.86 | 1.29M |
| December 03, 2025 | 23.76 | 23.29 | 23.29 | 23.86 | 23.11 | 1.39M |
| December 02, 2025 | 24.1 | 23.76 | 23.76 | 24.15 | 23.58 | 1.18M |
| December 01, 2025 | 24.83 | 24.08 | 24.08 | 24.83 | 23.93 | 2.04M |
| November 28, 2025 | 24.47 | 24.75 | 24.75 | 24.75 | 24.1 | 1.36M |
| November 27, 2025 | 25.15 | 24.32 | 24.32 | 25.25 | 24.15 | 2.41M |
| November 26, 2025 | 25.83 | 24.93 | 24.93 | 26.28 | 24.9 | 1.84M |
| November 25, 2025 | 24.81 | 25.58 | 25.58 | 26.09 | 24.81 | 1.92M |
| November 24, 2025 | 24.07 | 24.74 | 24.74 | 24.97 | 23.87 | 1.7M |
| November 21, 2025 | 25.01 | 23.83 | 23.83 | 25.46 | 23.51 | 2.29M |
| November 20, 2025 | 25.57 | 25.18 | 25.18 | 26.09 | 24.81 | 1.23M |
| November 19, 2025 | 26.55 | 25.7 | 25.7 | 26.68 | 25.68 | 1.58M |
| November 18, 2025 | 26.59 | 26.68 | 26.68 | 27.14 | 26.03 | 2.25M |
| November 17, 2025 | 26.53 | 26.26 | 26.26 | 26.6 | 26.11 | 1.24M |
| November 14, 2025 | 26.13 | 26.4 | 26.4 | 26.77 | 26 | 1.73M |
| November 13, 2025 | 25.86 | 26.17 | 26.17 | 26.26 | 25.7 | 1.4M |
| November 12, 2025 | 25.7 | 25.86 | 25.86 | 26.2 | 25.56 | 1.18M |
| November 11, 2025 | 25.67 | 25.81 | 25.81 | 26.13 | 25.33 | 1.48M |
| November 10, 2025 | 25.63 | 25.53 | 25.53 | 26 | 25.43 | 1.4M |
| November 07, 2025 | 25.25 | 25.2 | 25.2 | 25.48 | 24.9 | 1.2M |
| November 06, 2025 | 25.67 | 25.35 | 25.35 | 25.9 | 25.1 | 1.84M |
| November 05, 2025 | 25.6 | 25.87 | 25.87 | 26.86 | 25.41 | 2.45M |
| November 04, 2025 | 25.8 | 25.69 | 25.69 | 26.11 | 25.31 | 1.79M |
| November 03, 2025 | 25.85 | 25.94 | 25.94 | 26.15 | 25.55 | 1.9M |
| October 31, 2025 | 24.42 | 25.57 | 25.57 | 25.66 | 24.32 | 2.96M |
| October 30, 2025 | 24.6 | 24.3 | 24.3 | 24.96 | 24.3 | 1.72M |
| October 29, 2025 | 25.71 | 24.32 | 24.32 | 25.73 | 24.17 | 3.11M |
| October 28, 2025 | 25.98 | 25.66 | 25.66 | 26.2 | 25.57 | 1.59M |
| October 27, 2025 | 26.12 | 26 | 26 | 26.29 | 25.77 | 1.27M |
| October 24, 2025 | 25.8 | 25.71 | 25.71 | 26 | 25.55 | 878,437 |
| October 23, 2025 | 25.76 | 25.74 | 25.74 | 25.98 | 25.21 | 744,240 |
| October 22, 2025 | 25.87 | 25.79 | 25.79 | 26.05 | 25.7 | 742,289 |