30.38
+0.32(+1.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.92 | 30.38 | 30.38 | 30.77 | 29.85 | 58.41M |
| February 12, 2026 | 29.39 | 30.06 | 30.06 | 30.41 | 29.2 | 39.12M |
| February 11, 2026 | 29.89 | 29.4 | 29.4 | 30.06 | 29.36 | 33.65M |
| February 10, 2026 | 29.39 | 30.03 | 30.03 | 30.57 | 28.97 | 53.48M |
| February 09, 2026 | 29.51 | 29.27 | 29.27 | 29.63 | 29.06 | 33.36M |
| February 06, 2026 | 29.95 | 29.16 | 29.16 | 30.2 | 28.97 | 42.54M |
| February 05, 2026 | 30.48 | 30.08 | 30.08 | 31 | 29.99 | 43.63M |
| February 04, 2026 | 29.11 | 30.54 | 30.54 | 31 | 28.99 | 74.12M |
| February 03, 2026 | 28.44 | 29.17 | 29.17 | 29.38 | 28.3 | 45.9M |
| February 02, 2026 | 28.2 | 28.14 | 28.14 | 28.75 | 27.99 | 39.92M |
| January 30, 2026 | 28.94 | 28.25 | 28.25 | 29.28 | 28.06 | 44.79M |
| January 29, 2026 | 29.68 | 29.01 | 29.01 | 30.29 | 28.98 | 57.55M |
| January 28, 2026 | 30.21 | 29.82 | 29.82 | 30.76 | 29.69 | 52.58M |
| January 27, 2026 | 29.14 | 30.15 | 30.15 | 30.66 | 29 | 64.42M |
| January 26, 2026 | 30.68 | 29.25 | 29.25 | 30.74 | 29.15 | 61.43M |
| January 23, 2026 | 31.12 | 30.33 | 30.33 | 31.18 | 30.15 | 60.93M |
| January 22, 2026 | 30.6 | 31.07 | 31.07 | 31.96 | 30.58 | 76.98M |
| January 21, 2026 | 30.06 | 30.44 | 30.44 | 31 | 30 | 73.82M |
| January 20, 2026 | 30.02 | 30.02 | 30.02 | 30.85 | 29.61 | 61.47M |
| January 19, 2026 | 28.06 | 30.19 | 30.19 | 30.51 | 27.95 | 101.07M |
| January 16, 2026 | 28.9 | 28.18 | 28.18 | 28.92 | 28.11 | 47.33M |
| January 15, 2026 | 27.85 | 28.8 | 28.8 | 29.33 | 27.8 | 74.5M |
| January 14, 2026 | 28.46 | 28.03 | 28.03 | 29.09 | 27.81 | 75.34M |
| January 13, 2026 | 30.2 | 28.59 | 28.59 | 30.2 | 28.51 | 102.24M |
| January 12, 2026 | 30.16 | 30.58 | 30.58 | 31.12 | 30.16 | 100.1M |
| January 09, 2026 | 30 | 29.97 | 29.97 | 30.78 | 29.45 | 124.78M |
| January 08, 2026 | 28.09 | 29.8 | 29.8 | 30.05 | 27.9 | 129.24M |
| January 07, 2026 | 28.58 | 28.22 | 28.22 | 29.24 | 28 | 123.87M |
| January 06, 2026 | 25.8 | 28.48 | 28.48 | 28.48 | 25.73 | 123.51M |
| January 05, 2026 | 25.7 | 25.89 | 25.89 | 26.09 | 25.38 | 47.96M |
| December 31, 2025 | 25.07 | 25.38 | 25.38 | 25.5 | 25.01 | 31.87M |
| December 30, 2025 | 25.3 | 25.04 | 25.04 | 25.42 | 24.94 | 26.83M |
| December 29, 2025 | 25.15 | 25.3 | 25.3 | 25.54 | 24.99 | 29.94M |
| December 26, 2025 | 25.2 | 25.14 | 25.14 | 25.33 | 24.9 | 27.2M |
| December 25, 2025 | 24.66 | 25.26 | 25.26 | 25.58 | 24.66 | 45.8M |
| December 24, 2025 | 24.28 | 24.84 | 24.84 | 24.88 | 24.19 | 27.48M |
| December 23, 2025 | 24.66 | 24.32 | 24.32 | 24.74 | 24.26 | 20.36M |
| December 22, 2025 | 24.85 | 24.65 | 24.65 | 24.95 | 24.58 | 22.63M |
| December 19, 2025 | 24.4 | 24.79 | 24.79 | 24.9 | 24.36 | 33.99M |
| December 18, 2025 | 24.05 | 24.42 | 24.42 | 24.77 | 24.01 | 26.14M |
| December 17, 2025 | 24.03 | 24.22 | 24.22 | 24.49 | 23.87 | 19.9M |
| December 16, 2025 | 24.4 | 24.04 | 24.04 | 24.4 | 23.8 | 22.51M |
| December 15, 2025 | 24.04 | 24.48 | 24.48 | 24.66 | 24 | 32.35M |
| December 12, 2025 | 23.83 | 24.11 | 24.11 | 24.11 | 23.75 | 17.22M |
| December 11, 2025 | 23.99 | 23.84 | 23.84 | 24.33 | 23.84 | 20.05M |
| December 10, 2025 | 23.78 | 23.97 | 23.97 | 23.99 | 23.64 | 12.01M |
| December 09, 2025 | 24 | 23.79 | 23.79 | 24.09 | 23.77 | 13.44M |
| December 08, 2025 | 24 | 24.1 | 24.1 | 24.34 | 24 | 21.36M |
| December 05, 2025 | 23.72 | 23.97 | 23.97 | 24.05 | 23.55 | 14.97M |
| December 04, 2025 | 24.2 | 23.72 | 23.72 | 24.2 | 23.7 | 14.16M |
| December 03, 2025 | 24.08 | 23.86 | 23.86 | 24.1 | 23.79 | 16.7M |
| December 02, 2025 | 24.23 | 24.1 | 24.1 | 24.24 | 24.07 | 11.48M |
| December 01, 2025 | 24.28 | 24.28 | 24.28 | 24.39 | 24.21 | 14.18M |
| November 28, 2025 | 24.2 | 24.23 | 24.23 | 24.25 | 24.07 | 12.28M |
| November 27, 2025 | 24.28 | 24.2 | 24.2 | 24.32 | 24.12 | 15.45M |
| November 26, 2025 | 24.77 | 24.34 | 24.34 | 24.77 | 24.26 | 21.42M |
| November 25, 2025 | 24.55 | 24.84 | 24.84 | 24.93 | 24.55 | 18.43M |
| November 24, 2025 | 24.38 | 25.07 | 25.07 | 25.11 | 24.34 | 23.4M |
| November 21, 2025 | 24.55 | 24.38 | 24.38 | 24.82 | 24.04 | 22.21M |
| November 20, 2025 | 25 | 24.69 | 24.69 | 25.06 | 24.6 | 17.1M |