32.94
-1.96(-5.62%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 34.9 | 32.94 | 32.94 | 35.22 | 32.16 | 26.41M |
| February 12, 2026 | 32.88 | 34.9 | 34.9 | 35.46 | 31.1 | 33M |
| February 11, 2026 | 32.75 | 32.24 | 32.24 | 33.29 | 31.88 | 13.95M |
| February 10, 2026 | 32.1 | 33.3 | 33.3 | 34.2 | 30.6 | 27.68M |
| February 09, 2026 | 29.55 | 31.68 | 31.68 | 31.96 | 29.2 | 26.5M |
| February 06, 2026 | 30 | 29.05 | 29.05 | 30.14 | 28.74 | 13.42M |
| February 05, 2026 | 31.18 | 29.86 | 29.86 | 31.7 | 28.83 | 21.17M |
| February 04, 2026 | 30.65 | 31.02 | 31.02 | 31.56 | 29.65 | 29.54M |
| February 03, 2026 | 28.07 | 30.65 | 30.65 | 30.65 | 28.07 | 31.52M |
| February 02, 2026 | 29.3 | 27.86 | 27.86 | 29.88 | 27.8 | 24.24M |
| January 30, 2026 | 30.89 | 29.36 | 29.36 | 30.93 | 28.58 | 22.58M |
| January 29, 2026 | 30.98 | 30.91 | 30.91 | 33.33 | 30.68 | 30.69M |
| January 28, 2026 | 30.89 | 30.95 | 30.95 | 31.89 | 30 | 25.42M |
| January 27, 2026 | 28.03 | 30.8 | 30.8 | 31.1 | 28.03 | 31.98M |
| January 26, 2026 | 27.2 | 28.4 | 28.4 | 29.65 | 26.5 | 34.09M |
| January 23, 2026 | 27.74 | 27.2 | 27.2 | 27.99 | 26.31 | 25.16M |
| January 22, 2026 | 25.51 | 27.74 | 27.74 | 27.94 | 25.37 | 33.76M |
| January 21, 2026 | 24.72 | 26.04 | 26.04 | 26.6 | 24.31 | 32.17M |
| January 20, 2026 | 25.2 | 24.96 | 24.96 | 25.99 | 24.61 | 37.89M |
| January 19, 2026 | 22.91 | 25.14 | 25.14 | 25.14 | 22.86 | 26.61M |
| January 16, 2026 | 22.29 | 22.85 | 22.85 | 24.08 | 22.2 | 25.23M |
| January 15, 2026 | 21.6 | 22.18 | 22.18 | 22.63 | 21.58 | 12.68M |
| January 14, 2026 | 21.74 | 21.89 | 21.89 | 22.66 | 21.58 | 18.36M |
| January 13, 2026 | 22.72 | 21.59 | 21.59 | 22.82 | 21.57 | 21.28M |
| January 12, 2026 | 22.51 | 23.21 | 23.21 | 23.69 | 22.1 | 31.05M |
| January 09, 2026 | 21.99 | 22.67 | 22.67 | 23.74 | 21.94 | 41.95M |
| January 08, 2026 | 20.88 | 21.58 | 21.58 | 22.26 | 20.8 | 21.95M |
| January 07, 2026 | 20.88 | 20.9 | 20.9 | 21.1 | 20.5 | 19.72M |
| January 06, 2026 | 21.8 | 20.93 | 20.93 | 21.88 | 20.45 | 32.07M |
| January 05, 2026 | 22.28 | 21.84 | 21.84 | 22.28 | 21.24 | 21.72M |
| December 31, 2025 | 23.38 | 22 | 22 | 23.5 | 21.81 | 28.41M |
| December 30, 2025 | 23.31 | 21.94 | 21.94 | 23.4 | 21.48 | 34.04M |
| December 29, 2025 | 24.11 | 23.53 | 23.53 | 24.57 | 23.34 | 13.98M |
| December 26, 2025 | 24.25 | 24.22 | 24.22 | 24.5 | 23.51 | 11.85M |
| December 25, 2025 | 23.38 | 24.15 | 24.15 | 24.65 | 23.01 | 20.46M |
| December 24, 2025 | 22.1 | 23.6 | 23.6 | 23.76 | 21.92 | 19.05M |
| December 23, 2025 | 22.6 | 22.23 | 22.23 | 22.6 | 21.75 | 12.22M |
| December 22, 2025 | 22.42 | 22.61 | 22.61 | 23.16 | 21.96 | 18.61M |
| December 19, 2025 | 22 | 22.4 | 22.4 | 23.13 | 21.81 | 23.57M |
| December 18, 2025 | 22.52 | 21.86 | 21.86 | 22.9 | 21.7 | 21.34M |
| December 17, 2025 | 22.81 | 23.31 | 23.31 | 23.68 | 22.32 | 22.92M |
| December 16, 2025 | 24.26 | 22.8 | 22.8 | 24.33 | 22.41 | 30M |
| December 15, 2025 | 23.89 | 24.72 | 24.72 | 26.26 | 23.6 | 48.98M |
| December 12, 2025 | 22.33 | 24.31 | 24.31 | 24.31 | 22.09 | 32.55M |
| December 11, 2025 | 23.12 | 22.1 | 22.1 | 23.93 | 22.1 | 23.82M |
| December 10, 2025 | 21.89 | 22.75 | 22.75 | 22.95 | 21.78 | 27.13M |
| December 09, 2025 | 21.4 | 21.36 | 21.36 | 21.58 | 21.03 | 11.28M |
| December 08, 2025 | 21.43 | 21.66 | 21.66 | 21.67 | 20.88 | 18.39M |
| December 05, 2025 | 20.5 | 21.44 | 21.44 | 21.7 | 20.35 | 26.75M |
| December 04, 2025 | 19.83 | 20.39 | 20.39 | 20.56 | 19.56 | 17.22M |
| December 03, 2025 | 19.81 | 19.97 | 19.97 | 20.76 | 19.6 | 15.76M |
| December 02, 2025 | 20.11 | 19.7 | 19.7 | 20.3 | 19.52 | 11.88M |
| December 01, 2025 | 20.5 | 20.18 | 20.18 | 20.58 | 19.99 | 10.44M |
| November 28, 2025 | 19.83 | 20.53 | 20.53 | 20.66 | 19.78 | 12.26M |
| November 27, 2025 | 19.56 | 19.97 | 19.97 | 20.42 | 19.2 | 13.79M |
| November 26, 2025 | 20.78 | 19.68 | 19.68 | 20.78 | 19.64 | 22.28M |
| November 25, 2025 | 20.9 | 20.74 | 20.74 | 21.26 | 20.45 | 15.65M |
| November 24, 2025 | 20.48 | 20.83 | 20.83 | 21.07 | 20.27 | 18.93M |
| November 21, 2025 | 19.9 | 20.26 | 20.26 | 21.08 | 19.88 | 22.62M |
| November 20, 2025 | 20.34 | 20.15 | 20.15 | 20.74 | 19.92 | 15.33M |