30.31
-0.48(-1.56%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.64 | 30.31 | 30.31 | 30.94 | 30.22 | 2.88M |
| February 12, 2026 | 30.45 | 30.79 | 30.79 | 31.57 | 30.42 | 4.89M |
| February 11, 2026 | 30.56 | 30.55 | 30.55 | 30.78 | 30.23 | 2.64M |
| February 10, 2026 | 30.81 | 30.56 | 30.56 | 31.16 | 30.45 | 2.69M |
| February 09, 2026 | 30.07 | 30.76 | 30.76 | 30.95 | 29.65 | 4.46M |
| February 06, 2026 | 29.3 | 29.75 | 29.75 | 30.25 | 29.07 | 3.11M |
| February 05, 2026 | 30.15 | 29.46 | 29.46 | 30.15 | 29.38 | 3.04M |
| February 04, 2026 | 30.28 | 30.29 | 30.29 | 30.78 | 29.92 | 3.35M |
| February 03, 2026 | 30.21 | 30.44 | 30.44 | 30.6 | 29.74 | 4.36M |
| February 02, 2026 | 30.1 | 29.88 | 29.88 | 30.78 | 29.83 | 4.83M |
| January 30, 2026 | 28.58 | 30.22 | 30.22 | 30.69 | 28.58 | 8.42M |
| January 29, 2026 | 29.44 | 28.68 | 28.68 | 29.44 | 28.53 | 5.61M |
| January 28, 2026 | 30.91 | 29.62 | 29.62 | 30.93 | 29.56 | 5.25M |
| January 27, 2026 | 29.85 | 30.74 | 30.74 | 31.18 | 29.7 | 7.61M |
| January 26, 2026 | 30.1 | 29.85 | 29.85 | 31.17 | 29.58 | 7.31M |
| January 23, 2026 | 30.33 | 29.98 | 29.98 | 30.5 | 29.76 | 5.38M |
| January 22, 2026 | 30.74 | 30.23 | 30.23 | 31 | 30.11 | 6.86M |
| January 21, 2026 | 29.31 | 30.7 | 30.7 | 31.71 | 29.02 | 12.69M |
| January 20, 2026 | 28.5 | 29.39 | 29.39 | 30.65 | 28.41 | 10.26M |
| January 19, 2026 | 28.4 | 28.58 | 28.58 | 29.19 | 28.22 | 6.84M |
| January 16, 2026 | 27.12 | 28.25 | 28.25 | 28.35 | 27.08 | 7.77M |
| January 15, 2026 | 26.91 | 27.09 | 27.09 | 27.28 | 26.76 | 2.58M |
| January 14, 2026 | 26.87 | 27 | 27 | 27.37 | 26.5 | 3.82M |
| January 13, 2026 | 27.49 | 26.87 | 26.87 | 27.55 | 26.75 | 4.03M |
| January 12, 2026 | 27.29 | 27.5 | 27.5 | 27.64 | 26.92 | 4.7M |
| January 09, 2026 | 27.05 | 27.25 | 27.25 | 27.3 | 26.89 | 3.29M |
| January 08, 2026 | 26.9 | 27.01 | 27.01 | 27.14 | 26.8 | 2.31M |
| January 07, 2026 | 27.3 | 26.99 | 26.99 | 27.36 | 26.92 | 2.92M |
| January 06, 2026 | 27.28 | 27.32 | 27.32 | 27.47 | 27.16 | 2.85M |
| January 05, 2026 | 27.46 | 27.25 | 27.25 | 27.46 | 27.05 | 3.9M |
| December 31, 2025 | 27.5 | 27.47 | 27.47 | 27.65 | 27.2 | 4.08M |
| December 30, 2025 | 26.73 | 27.51 | 27.51 | 27.69 | 26.56 | 6.56M |
| December 29, 2025 | 26 | 26.88 | 26.88 | 27.42 | 25.85 | 5.61M |
| December 26, 2025 | 26.23 | 25.87 | 25.87 | 26.36 | 25.74 | 2.16M |
| December 25, 2025 | 25.79 | 26.21 | 26.21 | 26.21 | 25.65 | 2.03M |
| December 24, 2025 | 25.29 | 25.7 | 25.7 | 25.77 | 25.27 | 1.77M |
| December 23, 2025 | 25.58 | 25.31 | 25.31 | 25.77 | 25.28 | 1.67M |
| December 22, 2025 | 25.48 | 25.63 | 25.63 | 25.87 | 25.35 | 1.85M |
| December 19, 2025 | 25.3 | 25.35 | 25.35 | 25.66 | 25.17 | 2.14M |
| December 18, 2025 | 24.83 | 25.15 | 25.15 | 25.47 | 24.8 | 1.91M |
| December 17, 2025 | 24.84 | 25.04 | 25.04 | 25.2 | 24.43 | 2.09M |
| December 16, 2025 | 25.03 | 24.84 | 24.84 | 25.3 | 24.77 | 1.76M |
| December 15, 2025 | 25.01 | 25.03 | 25.03 | 25.34 | 24.9 | 1.37M |
| December 12, 2025 | 25.46 | 25.16 | 25.16 | 25.63 | 25.11 | 1.62M |
| December 11, 2025 | 25.92 | 25.33 | 25.33 | 26.06 | 25.33 | 1.68M |
| December 10, 2025 | 25.9 | 25.89 | 25.89 | 26.07 | 25.68 | 1.76M |
| December 09, 2025 | 26.26 | 25.9 | 25.9 | 26.39 | 25.89 | 1.56M |
| December 08, 2025 | 26.25 | 26.31 | 26.31 | 26.43 | 26.11 | 1.65M |
| December 05, 2025 | 25.75 | 26.21 | 26.21 | 26.28 | 25.61 | 1.93M |
| December 04, 2025 | 25.99 | 25.89 | 25.89 | 26.17 | 25.54 | 2.24M |
| December 03, 2025 | 26.1 | 25.77 | 25.77 | 26.14 | 25.7 | 1.54M |
| December 02, 2025 | 26.11 | 25.99 | 25.99 | 26.26 | 25.86 | 1.73M |
| December 01, 2025 | 26.11 | 26.11 | 26.11 | 26.37 | 25.92 | 1.75M |
| November 28, 2025 | 25.5 | 26.09 | 26.09 | 26.17 | 25.41 | 2.37M |
| November 27, 2025 | 25.55 | 25.49 | 25.49 | 25.68 | 25.47 | 1.5M |
| November 26, 2025 | 25.34 | 25.5 | 25.5 | 25.97 | 25.02 | 2.45M |
| November 25, 2025 | 25.47 | 25.38 | 25.38 | 25.78 | 25.18 | 2.24M |
| November 24, 2025 | 24.99 | 25.18 | 25.18 | 25.3 | 24.83 | 2.28M |
| November 21, 2025 | 25.52 | 24.85 | 24.85 | 25.93 | 24.56 | 3.53M |
| November 20, 2025 | 26.2 | 25.74 | 25.74 | 26.24 | 25.7 | 2M |