33.83
-1.14(-3.26%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 34.5 | 33.83 | 33.83 | 34.8 | 33.68 | 15.35M |
| February 12, 2026 | 34.42 | 34.97 | 34.97 | 35.55 | 33.75 | 28.96M |
| February 11, 2026 | 32.55 | 34.75 | 34.75 | 34.75 | 32.55 | 29.02M |
| February 10, 2026 | 31.14 | 31.59 | 31.59 | 31.66 | 30.28 | 12.32M |
| February 09, 2026 | 30.28 | 31.13 | 31.13 | 31.79 | 30.1 | 13.8M |
| February 06, 2026 | 29.65 | 29.81 | 29.81 | 30.44 | 29.5 | 9.49M |
| February 05, 2026 | 31.5 | 29.94 | 29.94 | 31.51 | 29.68 | 17.73M |
| February 04, 2026 | 31.42 | 31.86 | 31.86 | 32.78 | 31.11 | 21.56M |
| February 03, 2026 | 29.99 | 31.41 | 31.41 | 31.48 | 29.89 | 20.56M |
| February 02, 2026 | 30.7 | 29.95 | 29.95 | 30.96 | 29.88 | 20.45M |
| January 30, 2026 | 30.68 | 29.78 | 29.78 | 30.86 | 29.64 | 15.89M |
| January 29, 2026 | 30.5 | 30.81 | 30.81 | 31.38 | 30.3 | 20.81M |
| January 28, 2026 | 30.67 | 30.55 | 30.55 | 30.95 | 30.1 | 14.39M |
| January 27, 2026 | 30.8 | 30.65 | 30.65 | 31.25 | 30.15 | 16.42M |
| January 26, 2026 | 31.18 | 31.08 | 31.08 | 31.88 | 30.89 | 23.81M |
| January 23, 2026 | 31.68 | 31.38 | 31.38 | 32.35 | 31.08 | 24.83M |
| January 22, 2026 | 33.71 | 31.93 | 31.93 | 33.76 | 31.61 | 25.48M |
| January 21, 2026 | 33.51 | 33.44 | 33.44 | 34.34 | 32.59 | 32.93M |
| January 20, 2026 | 34.7 | 34.2 | 34.2 | 35.47 | 33.73 | 43.85M |
| January 19, 2026 | 30 | 32.49 | 32.49 | 32.49 | 29.63 | 16.09M |
| January 16, 2026 | 29.14 | 29.54 | 29.54 | 30.26 | 28.81 | 30.74M |
| January 15, 2026 | 27 | 27.7 | 27.7 | 27.96 | 27 | 18.89M |
| January 14, 2026 | 28.51 | 26.91 | 26.91 | 28.51 | 26.66 | 27.92M |
| January 13, 2026 | 27.23 | 28.28 | 28.28 | 29.48 | 26.6 | 21.82M |
| January 12, 2026 | 27.5 | 27.37 | 27.37 | 27.84 | 26.88 | 11.51M |
| January 09, 2026 | 26.9 | 27.62 | 27.62 | 27.75 | 26.74 | 9.16M |
| January 08, 2026 | 27.04 | 27.02 | 27.02 | 27.48 | 26.66 | 11.77M |
| January 07, 2026 | 25.97 | 26.72 | 26.72 | 27.15 | 25.96 | 11.99M |
| January 06, 2026 | 25.63 | 25.91 | 25.91 | 26.1 | 25.55 | 8.15M |
| January 05, 2026 | 25.05 | 25.63 | 25.63 | 25.95 | 25.05 | 8.36M |
| December 31, 2025 | 25.6 | 25.04 | 25.04 | 25.63 | 24.95 | 5.42M |
| December 30, 2025 | 26.14 | 25.29 | 25.29 | 26.16 | 25.24 | 9.07M |
| December 29, 2025 | 25.65 | 26.15 | 26.15 | 26.74 | 25.55 | 12.15M |
| December 26, 2025 | 25.7 | 25.61 | 25.61 | 25.8 | 25.3 | 6.42M |
| December 25, 2025 | 25.78 | 25.73 | 25.73 | 25.9 | 25.58 | 5.69M |
| December 24, 2025 | 26.01 | 25.85 | 25.85 | 26.08 | 25.46 | 8.62M |
| December 23, 2025 | 25.63 | 26.12 | 26.12 | 26.26 | 25.23 | 11.25M |
| December 22, 2025 | 25.33 | 25.63 | 25.63 | 25.78 | 25.2 | 7.96M |
| December 19, 2025 | 25.08 | 25.25 | 25.25 | 25.7 | 25.08 | 8M |
| December 18, 2025 | 24.9 | 25 | 25 | 25.25 | 24.76 | 8.29M |
| December 17, 2025 | 24.99 | 25.25 | 25.25 | 25.45 | 24.41 | 8.43M |
| December 16, 2025 | 25.15 | 25.14 | 25.14 | 25.36 | 24.73 | 9.27M |
| December 15, 2025 | 25.51 | 25.33 | 25.33 | 25.93 | 25.22 | 11.25M |
| December 12, 2025 | 24.59 | 25.36 | 25.36 | 25.66 | 24.41 | 15.46M |
| December 11, 2025 | 24.72 | 24.51 | 24.51 | 25.32 | 24.43 | 8.61M |
| December 10, 2025 | 24.63 | 24.69 | 24.69 | 24.76 | 24.12 | 6.41M |
| December 09, 2025 | 25.2 | 24.7 | 24.7 | 25.46 | 24.51 | 9.78M |
| December 08, 2025 | 25.4 | 25.24 | 25.24 | 25.52 | 25 | 10.02M |
| December 05, 2025 | 24.76 | 25.4 | 25.4 | 25.4 | 24.45 | 11.01M |
| December 04, 2025 | 24.2 | 24.57 | 24.57 | 24.8 | 24.2 | 6.31M |
| December 03, 2025 | 24.16 | 24.49 | 24.49 | 24.58 | 23.98 | 6.52M |
| December 02, 2025 | 24.39 | 24.15 | 24.15 | 24.4 | 23.97 | 4.96M |
| December 01, 2025 | 24.7 | 24.53 | 24.53 | 24.88 | 24.43 | 7.32M |
| November 28, 2025 | 24.2 | 24.68 | 24.68 | 24.78 | 24.05 | 6.72M |
| November 27, 2025 | 24.15 | 24.2 | 24.2 | 24.95 | 24.13 | 6.91M |
| November 26, 2025 | 24.35 | 24.15 | 24.15 | 24.54 | 24 | 7.1M |
| November 25, 2025 | 24.44 | 24.29 | 24.29 | 24.89 | 24.26 | 9.03M |
| November 24, 2025 | 24.42 | 24.49 | 24.29 | 24.56 | 24.04 | 6.84M |
| November 21, 2025 | 25.04 | 24.21 | 24.21 | 25.16 | 24.04 | 12.42M |
| November 20, 2025 | 25.42 | 25.22 | 25.22 | 25.88 | 25.1 | 9.12M |