31.25
+0.85(+2.80%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 29.94 | 31.25 | 31.25 | 31.3 | 29.94 | 1.28M |
| January 14, 2026 | 29.64 | 30.4 | 30.4 | 31.4 | 29.53 | 1.86M |
| January 13, 2026 | 31.05 | 29.5 | 29.5 | 31.68 | 29.21 | 2.57M |
| January 12, 2026 | 31.38 | 31.39 | 31.39 | 31.88 | 30.79 | 1.39M |
| January 09, 2026 | 32.2 | 31.68 | 31.68 | 32.8 | 31.23 | 1.58M |
| January 08, 2026 | 31.78 | 32.18 | 32.18 | 32.87 | 31.08 | 1.48M |
| January 07, 2026 | 31.4 | 31.75 | 31.75 | 32.11 | 30.7 | 1.98M |
| January 06, 2026 | 29.15 | 31.49 | 31.49 | 32.26 | 28.88 | 3.18M |
| January 05, 2026 | 28.78 | 29.26 | 29.26 | 29.69 | 28.7 | 1.88M |
| December 31, 2025 | 28 | 28.69 | 28.69 | 28.98 | 28 | 1.58M |
| December 30, 2025 | 28.08 | 28.23 | 28.23 | 28.66 | 27.82 | 1.78M |
| December 29, 2025 | 27.48 | 28.08 | 28.08 | 28.58 | 26.85 | 3M |
| December 26, 2025 | 25.7 | 27.47 | 27.47 | 27.89 | 25.6 | 4.13M |
| December 25, 2025 | 23.19 | 24.25 | 24.25 | 24.49 | 23.14 | 1.1M |
| December 24, 2025 | 23.03 | 23.18 | 23.18 | 23.37 | 23.03 | 353,630 |
| December 23, 2025 | 23.18 | 23.01 | 23.01 | 23.45 | 22.9 | 480,038 |
| December 22, 2025 | 23.06 | 23.12 | 23.12 | 23.35 | 23.01 | 336,769 |
| December 19, 2025 | 22.75 | 23.06 | 23.06 | 23.28 | 22.75 | 723,410 |
| December 18, 2025 | 22.88 | 22.92 | 22.92 | 23.3 | 22.73 | 636,162 |
| December 17, 2025 | 22.67 | 22.85 | 22.85 | 23 | 22.48 | 346,253 |
| December 16, 2025 | 23.25 | 22.75 | 22.75 | 23.25 | 22.58 | 685,818 |
| December 15, 2025 | 23.66 | 23.35 | 23.35 | 23.69 | 23.02 | 553,749 |
| December 12, 2025 | 24.41 | 23.69 | 23.69 | 24.48 | 23.69 | 877,323 |
| December 11, 2025 | 24.75 | 24.5 | 24.5 | 24.78 | 24.39 | 577,294 |
| December 10, 2025 | 24.2 | 24.55 | 24.55 | 24.82 | 24.2 | 680,512 |
| December 09, 2025 | 24 | 24.34 | 24.34 | 24.58 | 24 | 639,233 |
| December 08, 2025 | 24.2 | 24.15 | 24.15 | 24.66 | 24.02 | 694,859 |
| December 05, 2025 | 23.7 | 24.09 | 24.09 | 24.18 | 23.5 | 559,589 |
| December 04, 2025 | 23.33 | 23.55 | 23.55 | 23.75 | 23.31 | 354,189 |
| December 03, 2025 | 23.79 | 23.47 | 23.47 | 23.92 | 23.21 | 593,400 |
| December 02, 2025 | 24 | 23.76 | 23.76 | 24 | 23.5 | 490,623 |
| December 01, 2025 | 23.55 | 24.02 | 24.02 | 24.05 | 23.33 | 863,412 |
| November 28, 2025 | 23.21 | 23.58 | 23.58 | 23.7 | 23.12 | 488,584 |
| November 27, 2025 | 23.35 | 23.24 | 23.24 | 23.4 | 23.08 | 466,310 |
| November 26, 2025 | 22.82 | 23.31 | 23.31 | 23.4 | 22.73 | 675,766 |
| November 25, 2025 | 22.91 | 22.91 | 22.91 | 23.04 | 22.71 | 500,830 |
| November 24, 2025 | 22.02 | 22.9 | 22.9 | 22.94 | 22.02 | 750,626 |
| November 21, 2025 | 22.51 | 22 | 22 | 22.67 | 21.88 | 792,112 |
| November 20, 2025 | 22.92 | 22.69 | 22.69 | 23.34 | 22.61 | 553,536 |
| November 19, 2025 | 23.12 | 23 | 23 | 23.8 | 22.97 | 673,337 |
| November 18, 2025 | 22.88 | 22.97 | 22.97 | 23.13 | 22.78 | 600,690 |
| November 17, 2025 | 23.01 | 23 | 23 | 23.53 | 22.8 | 936,243 |
| November 14, 2025 | 24.02 | 23.01 | 23.01 | 24.02 | 22.86 | 2.17M |
| November 13, 2025 | 23.82 | 24.04 | 24.04 | 24.28 | 23.81 | 483,294 |
| November 12, 2025 | 24.1 | 24 | 24 | 24.15 | 23.5 | 558,577 |
| November 11, 2025 | 24.45 | 24.1 | 24.1 | 24.49 | 23.99 | 853,286 |
| November 10, 2025 | 24.45 | 24.47 | 24.47 | 24.68 | 24.34 | 547,775 |
| November 07, 2025 | 24.42 | 24.5 | 24.5 | 24.55 | 24 | 569,382 |
| November 06, 2025 | 24.34 | 24.4 | 24.4 | 25.28 | 24.34 | 988,998 |
| November 05, 2025 | 23.82 | 24.34 | 24.34 | 24.52 | 23.82 | 679,928 |
| November 04, 2025 | 24.3 | 24.2 | 24.2 | 24.58 | 23.91 | 672,554 |
| November 03, 2025 | 24 | 24.08 | 24.08 | 24.67 | 24 | 786,478 |
| October 31, 2025 | 25.35 | 24.11 | 24.11 | 25.5 | 23.62 | 1.5M |
| October 30, 2025 | 24.86 | 24.83 | 24.83 | 25.3 | 24.5 | 734,738 |
| October 29, 2025 | 25.73 | 24.88 | 24.88 | 26.18 | 24.68 | 1.51M |
| October 28, 2025 | 25.23 | 25.77 | 25.77 | 26.68 | 24.92 | 1.76M |
| October 27, 2025 | 24 | 25.24 | 25.24 | 25.38 | 24 | 1.45M |
| October 24, 2025 | 24.21 | 24.36 | 24.36 | 24.72 | 24.11 | 747,521 |
| October 23, 2025 | 23.84 | 24.11 | 24.11 | 24.24 | 23.82 | 475,477 |
| October 22, 2025 | 24.18 | 23.9 | 23.9 | 24.48 | 23.86 | 476,321 |