29.43
-0.82(-2.71%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.16 | 29.43 | 29.43 | 30.22 | 29.27 | 38.27M |
| February 12, 2026 | 30.83 | 30.25 | 30.25 | 30.83 | 29.82 | 38.08M |
| February 11, 2026 | 29.82 | 30.45 | 30.45 | 30.99 | 29.78 | 53.45M |
| February 10, 2026 | 29.83 | 29.95 | 29.95 | 30.28 | 29.7 | 38.5M |
| February 09, 2026 | 29.89 | 29.83 | 29.83 | 30.23 | 29.34 | 50.06M |
| February 06, 2026 | 27.77 | 29.75 | 29.75 | 30.68 | 27.68 | 85.16M |
| February 05, 2026 | 27.55 | 27.99 | 27.99 | 28.17 | 27.34 | 35.4M |
| February 04, 2026 | 27.46 | 27.7 | 27.7 | 28.05 | 27.17 | 28.64M |
| February 03, 2026 | 26.66 | 27.4 | 27.4 | 27.49 | 26 | 46.63M |
| February 02, 2026 | 27.5 | 26.24 | 26.24 | 27.6 | 26.11 | 45.8M |
| January 30, 2026 | 27.86 | 27.86 | 27.86 | 28.31 | 27.18 | 29.76M |
| January 29, 2026 | 28.12 | 28.14 | 28.14 | 28.38 | 27.7 | 36.18M |
| January 28, 2026 | 27.46 | 28.05 | 28.05 | 28.3 | 27.37 | 51.66M |
| January 27, 2026 | 27.86 | 27.6 | 27.6 | 28.4 | 27.3 | 48.02M |
| January 26, 2026 | 27.83 | 28 | 28 | 28.55 | 27.6 | 49.63M |
| January 23, 2026 | 27.89 | 27.95 | 27.95 | 28.35 | 27.65 | 38.51M |
| January 22, 2026 | 27.79 | 27.82 | 27.82 | 28.13 | 27.38 | 37.95M |
| January 21, 2026 | 27.49 | 27.49 | 27.49 | 27.6 | 27.05 | 31.77M |
| January 20, 2026 | 26.61 | 27.52 | 27.52 | 27.65 | 26.42 | 59.77M |
| January 19, 2026 | 25.35 | 26.61 | 26.61 | 26.86 | 25.21 | 55.92M |
| January 16, 2026 | 25.64 | 25.29 | 25.29 | 25.76 | 25.15 | 27.73M |
| January 15, 2026 | 25.18 | 25.68 | 25.68 | 25.91 | 25.11 | 29.42M |
| January 14, 2026 | 25.33 | 25.3 | 25.3 | 25.75 | 25.07 | 29.9M |
| January 13, 2026 | 25.43 | 25.3 | 25.3 | 25.93 | 25.26 | 28.8M |
| January 12, 2026 | 25.61 | 25.36 | 25.36 | 25.65 | 25.3 | 26.5M |
| January 09, 2026 | 25.83 | 25.55 | 25.55 | 25.9 | 25.45 | 29.77M |
| January 08, 2026 | 25.87 | 25.94 | 25.94 | 26.05 | 25.6 | 21.78M |
| January 07, 2026 | 25.67 | 25.86 | 25.86 | 26.08 | 25.67 | 29.03M |
| January 06, 2026 | 25.15 | 25.55 | 25.55 | 25.73 | 25.15 | 30.78M |
| January 05, 2026 | 25.18 | 25.12 | 25.12 | 25.24 | 24.92 | 22.65M |
| December 31, 2025 | 25.13 | 25.19 | 25.19 | 25.2 | 24.88 | 15.22M |
| December 30, 2025 | 24.59 | 25.14 | 25.14 | 25.3 | 24.52 | 24.95M |
| December 29, 2025 | 24.83 | 24.71 | 24.71 | 24.87 | 24.6 | 17.14M |
| December 26, 2025 | 24.75 | 24.81 | 24.81 | 24.96 | 24.68 | 14.34M |
| December 25, 2025 | 24.67 | 24.81 | 24.81 | 25.04 | 24.47 | 19.45M |
| December 24, 2025 | 24.64 | 24.68 | 24.68 | 24.69 | 24.33 | 14.53M |
| December 23, 2025 | 24.73 | 24.65 | 24.65 | 24.84 | 24.53 | 14.28M |
| December 22, 2025 | 24.63 | 24.69 | 24.69 | 24.91 | 24.58 | 20.05M |
| December 19, 2025 | 24.18 | 24.41 | 24.41 | 24.48 | 24.16 | 13.52M |
| December 18, 2025 | 24.19 | 24.19 | 24.19 | 24.37 | 24.05 | 9.19M |
| December 17, 2025 | 24.03 | 24.25 | 24.25 | 24.37 | 23.9 | 13.78M |
| December 16, 2025 | 24.31 | 23.95 | 23.95 | 24.49 | 23.81 | 18.17M |
| December 15, 2025 | 24.18 | 24.38 | 24.38 | 24.64 | 24.1 | 16.5M |
| December 12, 2025 | 24.15 | 24.23 | 24.23 | 24.3 | 23.98 | 17.85M |
| December 11, 2025 | 24.29 | 24.15 | 24.15 | 24.54 | 24.15 | 14.9M |
| December 10, 2025 | 24.2 | 24.19 | 24.19 | 24.32 | 24.03 | 13.18M |
| December 09, 2025 | 24.58 | 24.17 | 24.17 | 24.6 | 24.16 | 16.86M |
| December 08, 2025 | 24.82 | 24.6 | 24.6 | 24.91 | 24.33 | 16.83M |
| December 05, 2025 | 24.25 | 24.75 | 24.75 | 24.89 | 24.24 | 21.59M |
| December 04, 2025 | 24.26 | 24.23 | 24.23 | 24.42 | 24.08 | 14.77M |
| December 03, 2025 | 24.47 | 24.44 | 24.44 | 24.76 | 24.34 | 18.09M |
| December 02, 2025 | 24.73 | 24.39 | 24.39 | 24.74 | 24.34 | 13.02M |
| December 01, 2025 | 24.8 | 24.69 | 24.69 | 25.13 | 24.46 | 24.14M |
| November 28, 2025 | 24.26 | 24.38 | 24.38 | 24.64 | 24.2 | 16.12M |
| November 27, 2025 | 23.94 | 24.2 | 24.2 | 24.35 | 23.91 | 14.5M |
| November 26, 2025 | 24.02 | 23.94 | 23.94 | 24.23 | 23.93 | 13.52M |
| November 25, 2025 | 24.02 | 24.05 | 24.05 | 24.15 | 23.93 | 14.56M |
| November 24, 2025 | 24.3 | 23.85 | 23.85 | 24.39 | 23.81 | 31.21M |
| November 21, 2025 | 24.59 | 24.19 | 24.19 | 24.7 | 24.17 | 23.72M |
| November 20, 2025 | 24.95 | 24.82 | 24.82 | 25.2 | 24.75 | 18.95M |