31.39
-0.11(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 31.62 | 31.39 | 31.39 | 32.79 | 31.02 | 12.7M |
| January 13, 2026 | 33.95 | 31.5 | 31.5 | 34 | 31.41 | 15.71M |
| January 12, 2026 | 33.68 | 34.38 | 34.38 | 35.23 | 33.35 | 15.75M |
| January 09, 2026 | 31.8 | 33.85 | 33.85 | 35.3 | 31.5 | 17.56M |
| January 08, 2026 | 32.37 | 32.17 | 32.17 | 32.5 | 31.7 | 12.53M |
| January 07, 2026 | 31.3 | 32.93 | 32.93 | 33.48 | 31 | 18.04M |
| January 06, 2026 | 31.68 | 31.54 | 31.54 | 32.31 | 31.2 | 13.51M |
| January 05, 2026 | 31.45 | 31.6 | 31.6 | 32.43 | 31.33 | 15.69M |
| December 31, 2025 | 32.41 | 31.73 | 31.73 | 32.92 | 31.5 | 18.63M |
| December 30, 2025 | 30.12 | 33.12 | 33.12 | 33.54 | 29.6 | 33.76M |
| December 29, 2025 | 28.5 | 31.08 | 31.08 | 32 | 28.22 | 27.53M |
| December 26, 2025 | 29.57 | 28.54 | 28.54 | 29.58 | 28.22 | 20.49M |
| December 25, 2025 | 28 | 29.98 | 29.98 | 30.55 | 27.98 | 23.14M |
| December 24, 2025 | 27.12 | 28.25 | 28.25 | 28.8 | 27.09 | 18.69M |
| December 23, 2025 | 27 | 27.12 | 27.12 | 27.47 | 26.76 | 12.5M |
| December 22, 2025 | 27.49 | 27.24 | 27.24 | 28.49 | 27.19 | 25.94M |
| December 19, 2025 | 26.5 | 27.49 | 27.49 | 29.38 | 26.5 | 36.48M |
| December 18, 2025 | 24.4 | 24.48 | 24.48 | 25 | 24.31 | 5.65M |
| December 17, 2025 | 24 | 24.7 | 24.7 | 24.76 | 23.63 | 8.11M |
| December 16, 2025 | 25.6 | 24.06 | 24.06 | 25.6 | 23.78 | 10.62M |
| December 15, 2025 | 25.6 | 25.73 | 25.73 | 26.46 | 25.46 | 9.86M |
| December 12, 2025 | 24.52 | 25.89 | 25.89 | 26.47 | 24.52 | 13.57M |
| December 11, 2025 | 25.89 | 24.85 | 24.85 | 26.13 | 24.74 | 11.69M |
| December 10, 2025 | 26.01 | 26.1 | 26.1 | 26.4 | 25.53 | 11.3M |
| December 09, 2025 | 27.4 | 26.31 | 26.31 | 27.42 | 26.21 | 17.6M |
| December 08, 2025 | 27.2 | 27.41 | 27.41 | 27.86 | 26.88 | 20.47M |
| December 05, 2025 | 28.12 | 27.96 | 27.96 | 28.4 | 26.5 | 22.5M |
| December 04, 2025 | 27.99 | 28 | 28 | 29.48 | 27.21 | 35.38M |
| December 03, 2025 | 27 | 25.56 | 25.56 | 27.32 | 24.92 | 25.61M |
| December 02, 2025 | 22.72 | 26.32 | 26.32 | 26.58 | 22.35 | 33.55M |
| December 01, 2025 | 22.91 | 22.72 | 22.72 | 23.05 | 22.4 | 5.04M |
| November 28, 2025 | 22.25 | 22.91 | 22.91 | 22.94 | 22.25 | 4.21M |
| November 27, 2025 | 22.35 | 22.45 | 22.45 | 23.06 | 22.3 | 3.9M |
| November 26, 2025 | 22.49 | 22.23 | 22.23 | 22.94 | 22.11 | 5.38M |
| November 25, 2025 | 22.55 | 22.5 | 22.5 | 23.26 | 22.41 | 5.9M |
| November 24, 2025 | 21.86 | 22.35 | 22.35 | 22.51 | 21.68 | 5.25M |
| November 21, 2025 | 23.1 | 21.78 | 21.78 | 23.3 | 21.68 | 11.36M |
| November 20, 2025 | 22.88 | 23.59 | 23.59 | 24.1 | 22.66 | 12.57M |
| November 19, 2025 | 23.12 | 22.44 | 22.44 | 23.3 | 22.36 | 4.02M |
| November 18, 2025 | 23.31 | 23.06 | 23.06 | 23.49 | 22.98 | 4.06M |
| November 17, 2025 | 23.15 | 23.31 | 23.31 | 23.4 | 23.01 | 4.28M |
| November 14, 2025 | 23.37 | 23.1 | 23.1 | 23.87 | 22.9 | 6.31M |
| November 13, 2025 | 23.26 | 23.6 | 23.6 | 24.05 | 23.11 | 4.94M |
| November 12, 2025 | 23.71 | 23.28 | 23.28 | 23.85 | 22.88 | 6.01M |
| November 11, 2025 | 24.45 | 23.91 | 23.91 | 24.84 | 23.71 | 5.16M |
| November 10, 2025 | 24.77 | 24.29 | 24.29 | 24.9 | 24.02 | 4.92M |
| November 07, 2025 | 24.97 | 24.77 | 24.77 | 25.22 | 24.5 | 5.91M |
| November 06, 2025 | 24.9 | 25.35 | 25.35 | 26.07 | 24.9 | 9.42M |
| November 05, 2025 | 23.44 | 25.27 | 25.27 | 25.95 | 23.31 | 12.34M |
| November 04, 2025 | 24.55 | 23.71 | 23.71 | 24.67 | 23.45 | 6.99M |
| November 03, 2025 | 25 | 24.6 | 24.6 | 25 | 23.91 | 6.72M |
| October 31, 2025 | 25.2 | 25 | 25 | 26.19 | 24.97 | 7.68M |
| October 30, 2025 | 25.71 | 25.27 | 25.27 | 26.07 | 24.87 | 8.01M |
| October 29, 2025 | 26.14 | 25.64 | 25.64 | 26.2 | 25.42 | 8.1M |
| October 28, 2025 | 26.21 | 26.16 | 26.16 | 26.8 | 25.88 | 6.27M |
| October 27, 2025 | 25.9 | 26.56 | 26.56 | 26.97 | 25.43 | 10.22M |
| October 24, 2025 | 24.94 | 25.79 | 25.79 | 25.86 | 24.82 | 7.29M |
| October 23, 2025 | 25.22 | 24.66 | 24.66 | 25.22 | 23.99 | 7.66M |
| October 22, 2025 | 25.93 | 25.29 | 25.29 | 26.05 | 25 | 8.02M |
| October 21, 2025 | 25.45 | 25.81 | 25.81 | 26.25 | 25.3 | 7.1M |