30.16
-0.86(-2.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.71 | 30.16 | 30.16 | 30.77 | 30.11 | 26.86M |
| February 12, 2026 | 30.49 | 31.02 | 31.02 | 31.34 | 30.06 | 38.59M |
| February 11, 2026 | 30.23 | 30.16 | 30.16 | 30.77 | 30.06 | 18.31M |
| February 10, 2026 | 30.14 | 30.43 | 30.43 | 30.59 | 29.83 | 21.31M |
| February 09, 2026 | 30.16 | 30.25 | 30.25 | 30.33 | 29.72 | 22.16M |
| February 06, 2026 | 29.19 | 29.82 | 29.82 | 30.33 | 29.1 | 29.08M |
| February 05, 2026 | 31.06 | 29.5 | 29.5 | 31.19 | 29.34 | 46.61M |
| February 04, 2026 | 31.39 | 31.34 | 31.34 | 31.66 | 30.84 | 34.98M |
| February 03, 2026 | 30.77 | 31.64 | 31.64 | 31.64 | 30.53 | 55.47M |
| February 02, 2026 | 30.61 | 30.76 | 30.76 | 31.76 | 30.34 | 74.83M |
| January 30, 2026 | 30.26 | 29.83 | 29.83 | 30.6 | 28.89 | 36.68M |
| January 29, 2026 | 30.65 | 30.37 | 30.37 | 31 | 30.16 | 33.89M |
| January 28, 2026 | 30.82 | 30.95 | 30.95 | 31.29 | 30.66 | 33.08M |
| January 27, 2026 | 31.23 | 30.93 | 30.93 | 31.23 | 30.11 | 47.97M |
| January 26, 2026 | 31.3 | 31.49 | 31.49 | 32.48 | 31.3 | 62.26M |
| January 23, 2026 | 31.38 | 31.3 | 31.3 | 31.82 | 31 | 59.19M |
| January 22, 2026 | 31.82 | 31.2 | 31.2 | 32.5 | 30.99 | 59.64M |
| January 21, 2026 | 32.53 | 31.82 | 31.82 | 32.68 | 31.45 | 83.05M |
| January 20, 2026 | 32.34 | 32.89 | 32.89 | 34.63 | 31.75 | 154.93M |
| January 19, 2026 | 30.06 | 32.4 | 32.4 | 32.4 | 30.06 | 124.67M |
| January 16, 2026 | 31 | 29.45 | 29.45 | 31.3 | 29.38 | 95M |
| January 15, 2026 | 28.08 | 28.77 | 28.77 | 29.15 | 28.05 | 53.68M |
| January 14, 2026 | 28.8 | 28.22 | 28.22 | 29.5 | 27.8 | 77.54M |
| January 13, 2026 | 27.75 | 29 | 29 | 30.27 | 27.25 | 100.32M |
| January 12, 2026 | 28 | 27.74 | 27.74 | 28.05 | 27.43 | 37.87M |
| January 09, 2026 | 27.29 | 27.72 | 27.72 | 28.13 | 27.15 | 39.57M |
| January 08, 2026 | 27.21 | 27.3 | 27.3 | 27.69 | 27.03 | 28.32M |
| January 07, 2026 | 27.02 | 27.22 | 27.22 | 28 | 26.96 | 35.08M |
| January 06, 2026 | 26.56 | 27.02 | 27.02 | 27.09 | 26.45 | 31.52M |
| January 05, 2026 | 25.95 | 26.5 | 26.5 | 26.8 | 25.95 | 31.32M |
| December 31, 2025 | 25.86 | 25.71 | 25.71 | 25.92 | 25.51 | 15.85M |
| December 30, 2025 | 25.86 | 25.79 | 25.79 | 26.18 | 25.7 | 16.18M |
| December 29, 2025 | 26.43 | 26.04 | 26.04 | 26.45 | 25.91 | 22.65M |
| December 26, 2025 | 26.66 | 26.42 | 26.42 | 26.73 | 26.2 | 24.7M |
| December 25, 2025 | 26.45 | 26.68 | 26.68 | 26.83 | 26.31 | 20.08M |
| December 24, 2025 | 26.58 | 26.58 | 26.58 | 26.83 | 26.14 | 23.11M |
| December 23, 2025 | 26.47 | 26.58 | 26.58 | 26.61 | 26.17 | 21.17M |
| December 22, 2025 | 26.35 | 26.47 | 26.47 | 26.7 | 26.26 | 19.28M |
| December 19, 2025 | 25.75 | 26.35 | 26.35 | 26.4 | 25.75 | 28.37M |
| December 18, 2025 | 25.73 | 25.56 | 25.56 | 25.84 | 25.5 | 16.2M |
| December 17, 2025 | 25.62 | 25.91 | 25.91 | 26.07 | 25.07 | 26.99M |
| December 16, 2025 | 26.37 | 25.77 | 25.77 | 26.37 | 25.61 | 22.64M |
| December 15, 2025 | 26.73 | 26.59 | 26.59 | 27.18 | 26.53 | 30.7M |
| December 12, 2025 | 25.7 | 26.73 | 26.73 | 26.92 | 25.69 | 43.61M |
| December 11, 2025 | 25.5 | 25.69 | 25.69 | 26.37 | 25.5 | 31.91M |
| December 10, 2025 | 25.5 | 25.44 | 25.44 | 25.54 | 25.16 | 12.48M |
| December 09, 2025 | 25.6 | 25.51 | 25.51 | 25.85 | 25.39 | 16.03M |
| December 08, 2025 | 25.91 | 25.75 | 25.75 | 26.07 | 25.64 | 16.55M |
| December 05, 2025 | 25.17 | 25.83 | 25.83 | 25.9 | 25.13 | 20.62M |
| December 04, 2025 | 25.01 | 25.23 | 25.23 | 25.33 | 25.01 | 11.2M |
| December 03, 2025 | 25.45 | 25.2 | 25.2 | 25.54 | 25.1 | 14.93M |
| December 02, 2025 | 25.98 | 25.41 | 25.41 | 25.99 | 25.35 | 12.29M |
| December 01, 2025 | 25.8 | 25.88 | 25.88 | 26.06 | 25.65 | 18.34M |
| November 28, 2025 | 25.01 | 25.65 | 25.65 | 25.74 | 24.96 | 18.84M |
| November 27, 2025 | 25.61 | 25.15 | 25.15 | 25.9 | 25.09 | 27.67M |
| November 26, 2025 | 25.84 | 25.49 | 25.49 | 25.98 | 25.48 | 20.78M |
| November 25, 2025 | 26.25 | 25.84 | 25.84 | 26.53 | 25.83 | 23.62M |
| November 24, 2025 | 25.83 | 26 | 26 | 26.2 | 25.36 | 21.65M |
| November 21, 2025 | 26.26 | 25.67 | 25.67 | 26.48 | 25.66 | 33.31M |
| November 20, 2025 | 27.22 | 26.78 | 26.78 | 27.42 | 26.62 | 27.44M |