31.30
-0.76(-2.37%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 32 | 31.3 | 31.3 | 32.88 | 30.8 | 10.86M |
| January 13, 2026 | 31.93 | 32.06 | 32.06 | 32.47 | 31.35 | 8.16M |
| January 12, 2026 | 30.99 | 32.22 | 32.22 | 32.24 | 30.51 | 10.3M |
| January 09, 2026 | 32 | 31.32 | 31.32 | 32.59 | 30.85 | 8.02M |
| January 08, 2026 | 30.91 | 31.09 | 31.09 | 31.65 | 30.6 | 5.31M |
| January 07, 2026 | 31.55 | 31 | 31 | 32 | 30.66 | 7.37M |
| January 06, 2026 | 30.01 | 30.85 | 30.85 | 31.3 | 30 | 6.86M |
| January 05, 2026 | 29.38 | 29.98 | 29.98 | 30.14 | 29.21 | 5.29M |
| December 31, 2025 | 29.93 | 28.98 | 28.98 | 30.38 | 28.84 | 5.42M |
| December 30, 2025 | 30.37 | 29.88 | 29.88 | 30.56 | 29.71 | 4.68M |
| December 29, 2025 | 30.6 | 30.37 | 30.37 | 31.03 | 30.03 | 4.49M |
| December 26, 2025 | 31.5 | 30.75 | 30.75 | 31.89 | 30.59 | 7.52M |
| December 25, 2025 | 31.2 | 31.24 | 31.24 | 31.78 | 30.78 | 5.47M |
| December 24, 2025 | 30.76 | 31.39 | 31.39 | 31.57 | 30.27 | 5.87M |
| December 23, 2025 | 30.75 | 30.76 | 30.76 | 31 | 30.06 | 5.31M |
| December 22, 2025 | 29.1 | 30.66 | 30.66 | 31.44 | 28.75 | 8.9M |
| December 19, 2025 | 29.5 | 28.59 | 28.59 | 29.91 | 28.5 | 5.06M |
| December 18, 2025 | 29.55 | 29.42 | 29.42 | 30.14 | 29.3 | 3.49M |
| December 17, 2025 | 28.94 | 30.04 | 30.04 | 30.28 | 28.7 | 5.92M |
| December 16, 2025 | 30.23 | 28.94 | 28.94 | 30.26 | 28.53 | 7.34M |
| December 15, 2025 | 31.52 | 30.5 | 30.5 | 32.35 | 30.41 | 7.53M |
| December 12, 2025 | 31.47 | 32.17 | 32.17 | 32.5 | 30.78 | 9.35M |
| December 11, 2025 | 32.5 | 31.29 | 31.29 | 33.35 | 31.27 | 8.58M |
| December 10, 2025 | 32.66 | 32.52 | 32.52 | 32.77 | 31.65 | 6.15M |
| December 09, 2025 | 33.07 | 32.76 | 32.76 | 33.42 | 32.59 | 7.76M |
| December 08, 2025 | 31.5 | 33.38 | 33.38 | 33.99 | 31.01 | 14.03M |
| December 05, 2025 | 30.65 | 31.49 | 31.49 | 32.11 | 30 | 10.9M |
| December 04, 2025 | 30.6 | 29.88 | 29.88 | 30.6 | 29.74 | 4.94M |
| December 03, 2025 | 31.45 | 30.7 | 30.7 | 31.9 | 30.15 | 8.82M |
| December 02, 2025 | 31.72 | 31.62 | 31.62 | 33.18 | 31.37 | 10.6M |
| December 01, 2025 | 33.69 | 31.72 | 31.72 | 33.69 | 31.56 | 10.21M |
| November 28, 2025 | 32.9 | 32.83 | 32.83 | 34.17 | 32.18 | 20.12M |
| November 27, 2025 | 27.94 | 33.18 | 33.18 | 33.18 | 27.8 | 20.65M |
| November 26, 2025 | 27.87 | 27.65 | 27.65 | 28.55 | 27.44 | 7.24M |
| November 25, 2025 | 26.7 | 27.45 | 27.45 | 27.94 | 26.7 | 7.09M |
| November 24, 2025 | 26.53 | 26.42 | 26.42 | 26.56 | 25.58 | 6.6M |
| November 21, 2025 | 27.8 | 26.15 | 26.15 | 27.98 | 26.05 | 9.63M |
| November 20, 2025 | 29.5 | 28.5 | 28.5 | 30.05 | 28.35 | 7.59M |
| November 19, 2025 | 30.4 | 29.2 | 29.2 | 30.89 | 29.07 | 9.78M |
| November 18, 2025 | 33.36 | 30.72 | 30.72 | 33.8 | 30.2 | 14.97M |
| November 17, 2025 | 33.77 | 34.5 | 34.5 | 35.34 | 32.92 | 14.97M |
| November 14, 2025 | 35 | 34.09 | 34.09 | 35.5 | 34.06 | 15.82M |
| November 13, 2025 | 32 | 36.4 | 36.4 | 37.27 | 32 | 23.75M |
| November 12, 2025 | 33.5 | 32.22 | 32.22 | 33.5 | 31.5 | 16.78M |
| November 11, 2025 | 31 | 33.98 | 33.98 | 35.33 | 30.7 | 27.42M |
| November 10, 2025 | 31.2 | 30.75 | 30.75 | 32.37 | 29.9 | 16.05M |
| November 07, 2025 | 32.91 | 31.65 | 31.65 | 33.3 | 31.13 | 22.19M |
| November 06, 2025 | 32 | 34 | 34 | 35.2 | 32 | 26.13M |
| November 05, 2025 | 30.5 | 30.75 | 30.75 | 31.49 | 29.54 | 21.58M |
| November 04, 2025 | 27.61 | 31.9 | 31.9 | 31.92 | 27.61 | 29.67M |
| November 03, 2025 | 27.06 | 27.21 | 27.21 | 27.56 | 25.96 | 6.21M |
| October 31, 2025 | 27.46 | 27.06 | 27.06 | 28.48 | 26.9 | 7.94M |
| October 30, 2025 | 28.17 | 27.86 | 27.86 | 28.74 | 27.6 | 8.05M |
| October 29, 2025 | 27.27 | 28.5 | 28.5 | 28.91 | 27.27 | 10.74M |
| October 28, 2025 | 26.42 | 27.28 | 27.28 | 27.97 | 26.42 | 11.02M |
| October 27, 2025 | 25.91 | 26.67 | 26.67 | 27.12 | 25.86 | 7.32M |
| October 24, 2025 | 25 | 25.61 | 25.61 | 25.68 | 24.8 | 3.28M |
| October 23, 2025 | 24.82 | 24.81 | 24.81 | 24.86 | 24.24 | 2.35M |
| October 22, 2025 | 25.24 | 24.8 | 24.8 | 25.46 | 24.66 | 3.76M |
| October 21, 2025 | 25.5 | 25.49 | 25.49 | 25.86 | 25.2 | 3.8M |