33.66
-0.35(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.65 | 33.66 | 33.66 | 33.91 | 33.4 | 50.62M |
| February 12, 2026 | 33.59 | 34.01 | 34.01 | 34.2 | 33.55 | 61.71M |
| February 11, 2026 | 32.94 | 33.92 | 33.92 | 34.19 | 32.85 | 71.77M |
| February 10, 2026 | 32.91 | 32.94 | 32.94 | 33.25 | 32.62 | 40.22M |
| February 09, 2026 | 32.85 | 32.95 | 32.95 | 33.5 | 32.71 | 65.36M |
| February 06, 2026 | 31.3 | 32.4 | 32.4 | 32.85 | 31.23 | 71.14M |
| February 05, 2026 | 32.58 | 32.09 | 32.09 | 32.9 | 31.5 | 81.55M |
| February 04, 2026 | 33.79 | 33.17 | 33.17 | 33.9 | 32.84 | 63.62M |
| February 03, 2026 | 32.47 | 33.26 | 33.26 | 33.44 | 31.98 | 103.77M |
| February 02, 2026 | 32.23 | 31.58 | 31.58 | 33.06 | 31.52 | 104.67M |
| January 30, 2026 | 33.6 | 32.78 | 32.78 | 33.82 | 31.51 | 165.14M |
| January 29, 2026 | 34.7 | 34.2 | 34.2 | 35.19 | 33.71 | 132.6M |
| January 28, 2026 | 35.5 | 35.08 | 35.08 | 35.62 | 34.5 | 111.55M |
| January 27, 2026 | 35.6 | 35.14 | 35.14 | 36.39 | 34.6 | 124.14M |
| January 26, 2026 | 35.8 | 35.92 | 35.92 | 37.38 | 35.61 | 154.89M |
| January 23, 2026 | 35.38 | 35.6 | 35.6 | 35.88 | 34.97 | 110.22M |
| January 22, 2026 | 35.16 | 34.99 | 34.99 | 35.5 | 34.58 | 102.94M |
| January 21, 2026 | 34.69 | 34.85 | 34.85 | 35.25 | 34.1 | 125.31M |
| January 20, 2026 | 33.98 | 34.07 | 34.07 | 34.39 | 32.79 | 120.19M |
| January 19, 2026 | 32.9 | 33.42 | 33.42 | 33.84 | 32.64 | 82.86M |
| January 16, 2026 | 33.6 | 33.08 | 33.08 | 34.66 | 32.92 | 116.55M |
| January 15, 2026 | 32.78 | 33.62 | 33.62 | 34.36 | 32.71 | 116.39M |
| January 14, 2026 | 33.75 | 33.22 | 33.22 | 34.1 | 32.68 | 165.26M |
| January 13, 2026 | 32.4 | 33.8 | 33.8 | 34.81 | 32.4 | 208.1M |
| January 12, 2026 | 32.6 | 31.96 | 31.96 | 32.79 | 31.68 | 129.51M |
| January 09, 2026 | 31.01 | 31.28 | 31.28 | 31.6 | 30.98 | 103.13M |
| January 08, 2026 | 32.3 | 31.47 | 31.47 | 32.62 | 31.01 | 140.93M |
| January 07, 2026 | 32.35 | 32.19 | 32.19 | 32.58 | 32.02 | 131.34M |
| January 06, 2026 | 32 | 32.37 | 32.37 | 32.75 | 31.51 | 214.42M |
| January 05, 2026 | 30.26 | 30.98 | 30.98 | 30.98 | 30.24 | 162.66M |
| December 31, 2025 | 28 | 28.16 | 28.16 | 28.96 | 27.98 | 98.5M |
| December 30, 2025 | 27.52 | 27.74 | 27.74 | 28.04 | 27.3 | 62.9M |
| December 29, 2025 | 29 | 27.69 | 27.69 | 29 | 27.65 | 106.36M |
| December 26, 2025 | 28.78 | 28.99 | 28.99 | 29.26 | 28.51 | 100.47M |
| December 25, 2025 | 27.92 | 28.16 | 28.16 | 28.3 | 27.78 | 70.27M |
| December 24, 2025 | 28.6 | 28.62 | 28.62 | 28.94 | 28.33 | 89.79M |
| December 23, 2025 | 28.15 | 28.4 | 28.4 | 28.57 | 27.95 | 89.07M |
| December 22, 2025 | 27.5 | 28.17 | 28.17 | 28.44 | 27.42 | 121.56M |
| December 19, 2025 | 26.68 | 27.03 | 27.03 | 27.5 | 26.22 | 128.56M |
| December 18, 2025 | 26.8 | 26.46 | 26.46 | 27.3 | 26.43 | 85.56M |
| December 17, 2025 | 25.67 | 26.98 | 26.98 | 27.12 | 25.67 | 168.61M |
| December 16, 2025 | 25.01 | 25.02 | 25.02 | 25.28 | 24.64 | 63.51M |
| December 15, 2025 | 24.81 | 24.93 | 24.93 | 25.2 | 24.69 | 71.9M |
| December 12, 2025 | 26.09 | 25.14 | 25.14 | 26.2 | 25 | 106.52M |
| December 11, 2025 | 25.94 | 25.63 | 25.63 | 26.35 | 25.58 | 73.72M |
| December 10, 2025 | 25.24 | 25.63 | 25.63 | 25.87 | 24.88 | 54.72M |
| December 09, 2025 | 25.9 | 25.13 | 25.13 | 25.93 | 25 | 69.04M |
| December 08, 2025 | 25.41 | 26.1 | 26.1 | 26.23 | 25.38 | 80.16M |
| December 05, 2025 | 25.18 | 25.31 | 25.31 | 25.5 | 25.11 | 49.83M |
| December 04, 2025 | 26.11 | 25.32 | 25.32 | 26.11 | 25.06 | 52.32M |
| December 03, 2025 | 26 | 25.5 | 25.5 | 26.13 | 25.35 | 64.35M |
| December 02, 2025 | 26.29 | 25.91 | 25.91 | 26.29 | 25.62 | 55.9M |
| December 01, 2025 | 26.81 | 26.48 | 26.48 | 27.17 | 26.25 | 76.03M |
| November 28, 2025 | 26.11 | 26.45 | 26.45 | 26.9 | 26.02 | 72M |
| November 27, 2025 | 26.3 | 26.23 | 26.23 | 26.75 | 26.12 | 70.26M |
| November 26, 2025 | 26.82 | 26.49 | 26.49 | 27.29 | 26.14 | 120M |
| November 25, 2025 | 25.68 | 26.14 | 26.14 | 26.3 | 25.31 | 99.51M |
| November 24, 2025 | 26.27 | 25.38 | 25.38 | 26.29 | 24.75 | 135.13M |
| November 21, 2025 | 26.8 | 26.04 | 26.04 | 27 | 25.75 | 206.06M |
| November 20, 2025 | 28 | 28.06 | 28.06 | 29.65 | 27.51 | 211.11M |