29.00
-0.2(-0.68%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 29.22 | 29.01 | 29.01 | 29.69 | 28.6 | 2.91M |
| January 13, 2026 | 30 | 29.2 | 29.2 | 30.29 | 29.2 | 2.61M |
| January 12, 2026 | 29.46 | 29.9 | 29.9 | 29.9 | 28.99 | 2.96M |
| January 09, 2026 | 29.49 | 29.36 | 29.36 | 29.69 | 28.89 | 2.33M |
| January 08, 2026 | 28.96 | 29.38 | 29.38 | 29.5 | 28.85 | 2.16M |
| January 07, 2026 | 28.6 | 28.95 | 28.95 | 29.24 | 28.4 | 2.47M |
| January 06, 2026 | 29.39 | 28.64 | 28.64 | 29.39 | 28.38 | 3.13M |
| January 05, 2026 | 28.73 | 29.39 | 29.39 | 29.42 | 28.45 | 3.07M |
| December 31, 2025 | 28.48 | 28.38 | 28.38 | 28.57 | 28.09 | 1.7M |
| December 30, 2025 | 28.37 | 28.19 | 28.19 | 29.1 | 28.13 | 1.83M |
| December 29, 2025 | 28.91 | 28.62 | 28.62 | 28.92 | 28.37 | 2.47M |
| December 26, 2025 | 28.37 | 28.51 | 28.51 | 29.11 | 28.03 | 2.84M |
| December 25, 2025 | 28.2 | 28.4 | 28.4 | 28.47 | 27.88 | 2.46M |
| December 24, 2025 | 27.96 | 28.05 | 28.05 | 28.2 | 27.62 | 2.68M |
| December 23, 2025 | 26.84 | 27.92 | 27.92 | 28.48 | 26.71 | 4.34M |
| December 22, 2025 | 25.93 | 26.79 | 26.79 | 27.75 | 25.93 | 2.71M |
| December 19, 2025 | 25.74 | 25.81 | 25.81 | 26.1 | 25.68 | 1.11M |
| December 18, 2025 | 25.36 | 25.62 | 25.62 | 25.87 | 25.2 | 931,944 |
| December 17, 2025 | 25.44 | 25.51 | 25.51 | 25.73 | 24.77 | 1.41M |
| December 16, 2025 | 26.07 | 25.42 | 25.42 | 26.15 | 25.29 | 1.1M |
| December 15, 2025 | 25.98 | 25.89 | 25.89 | 26.39 | 25.64 | 1.08M |
| December 12, 2025 | 26 | 26.26 | 26.26 | 26.49 | 25.68 | 1.2M |
| December 11, 2025 | 26.55 | 25.91 | 25.91 | 26.68 | 25.91 | 1.25M |
| December 10, 2025 | 26.84 | 26.55 | 26.55 | 26.94 | 26.29 | 1.2M |
| December 09, 2025 | 26.99 | 26.81 | 26.81 | 27.22 | 26.75 | 1.1M |
| December 08, 2025 | 26.7 | 26.99 | 26.99 | 27.21 | 26.63 | 1.61M |
| December 05, 2025 | 26.2 | 26.6 | 26.6 | 26.73 | 25.9 | 1.21M |
| December 04, 2025 | 26.23 | 26.2 | 26.2 | 26.45 | 25.83 | 877,957 |
| December 03, 2025 | 26.14 | 26.22 | 26.22 | 26.48 | 26.1 | 1.33M |
| December 02, 2025 | 26.45 | 26.19 | 26.19 | 26.57 | 26.12 | 1.1M |
| December 01, 2025 | 26.56 | 26.48 | 26.48 | 26.99 | 26.03 | 1.83M |
| November 28, 2025 | 26.04 | 26.73 | 26.73 | 26.99 | 25.76 | 2.1M |
| November 27, 2025 | 25.99 | 26.04 | 26.04 | 26.4 | 25.71 | 1.13M |
| November 26, 2025 | 25.55 | 25.71 | 25.71 | 26.43 | 25.36 | 1.76M |
| November 25, 2025 | 25.22 | 25.53 | 25.53 | 25.98 | 25.22 | 1.23M |
| November 24, 2025 | 24.95 | 25.1 | 25.1 | 25.33 | 24.72 | 1.47M |
| November 21, 2025 | 25.79 | 24.67 | 24.67 | 25.9 | 24.67 | 1.89M |
| November 20, 2025 | 26.19 | 25.89 | 25.89 | 26.39 | 25.66 | 1.18M |
| November 19, 2025 | 26.51 | 26.02 | 26.02 | 26.91 | 25.81 | 1.78M |
| November 18, 2025 | 26.13 | 26.72 | 26.72 | 26.93 | 26.13 | 1.69M |
| November 17, 2025 | 26.53 | 26.37 | 26.37 | 26.55 | 25.89 | 1.84M |
| November 14, 2025 | 26.5 | 26.08 | 26.08 | 26.5 | 26.01 | 1.9M |
| November 13, 2025 | 26.7 | 26.73 | 26.73 | 27.12 | 26.62 | 1.48M |
| November 12, 2025 | 27.16 | 26.73 | 26.73 | 27.26 | 26.52 | 1.74M |
| November 11, 2025 | 27.57 | 27.14 | 27.14 | 28.2 | 27.09 | 1.72M |
| November 10, 2025 | 27.69 | 27.59 | 27.59 | 28.45 | 27.2 | 2.4M |
| November 07, 2025 | 26.95 | 27.6 | 27.6 | 28.14 | 26.8 | 2.64M |
| November 06, 2025 | 26.86 | 27.25 | 27.25 | 27.49 | 26.76 | 2.13M |
| November 05, 2025 | 26.92 | 26.86 | 26.86 | 27.16 | 26.55 | 2.02M |
| November 04, 2025 | 27.85 | 27.2 | 27.2 | 27.92 | 26.9 | 2.17M |
| November 03, 2025 | 28.02 | 27.78 | 27.78 | 28.16 | 27 | 2.9M |
| October 31, 2025 | 28.5 | 28.18 | 28.18 | 28.87 | 28.1 | 2.74M |
| October 30, 2025 | 29.02 | 28.42 | 28.42 | 29.08 | 28.22 | 2.94M |
| October 29, 2025 | 29.55 | 28.99 | 28.99 | 29.78 | 28.49 | 3.29M |
| October 28, 2025 | 28.99 | 28.98 | 28.98 | 29.68 | 28.68 | 3.36M |
| October 27, 2025 | 29 | 29.16 | 29.16 | 29.61 | 28.36 | 3.87M |
| October 24, 2025 | 27.29 | 28.7 | 28.7 | 28.95 | 27.1 | 4.23M |
| October 23, 2025 | 27.05 | 26.93 | 26.93 | 27.4 | 26.35 | 1.96M |
| October 22, 2025 | 28.17 | 27.41 | 27.41 | 28.17 | 27.15 | 2.4M |
| October 21, 2025 | 26.7 | 28.23 | 28.23 | 28.69 | 26.41 | 4.26M |