34.06
-1.48(-4.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 35.21 | 34.06 | 34.06 | 35.21 | 34 | 6.9M |
| February 12, 2026 | 34.68 | 35.54 | 35.54 | 35.98 | 34.62 | 7.89M |
| February 11, 2026 | 34.49 | 34.69 | 34.69 | 35.18 | 34.3 | 5.14M |
| February 10, 2026 | 34 | 34.45 | 34.45 | 34.78 | 33.42 | 7.1M |
| February 09, 2026 | 33.47 | 34.12 | 34.12 | 34.29 | 32.96 | 10M |
| February 06, 2026 | 32.74 | 32.99 | 32.99 | 34.02 | 32.41 | 7.49M |
| February 05, 2026 | 34.03 | 33.16 | 33.16 | 34.24 | 32.71 | 7.32M |
| February 04, 2026 | 34.03 | 34.17 | 34.17 | 34.35 | 33.45 | 8.06M |
| February 03, 2026 | 31.96 | 33.88 | 33.88 | 33.98 | 31.9 | 14.18M |
| February 02, 2026 | 33.17 | 31.68 | 31.68 | 33.6 | 31.5 | 16.17M |
| January 30, 2026 | 34.1 | 33.63 | 33.63 | 34.57 | 32.63 | 10.8M |
| January 29, 2026 | 35.14 | 34.29 | 34.29 | 35.68 | 34.1 | 13.51M |
| January 28, 2026 | 33.28 | 35.43 | 35.43 | 35.57 | 32.28 | 20.62M |
| January 27, 2026 | 31.6 | 33 | 33 | 33.48 | 31.39 | 15.41M |
| January 26, 2026 | 32.33 | 31.57 | 31.57 | 32.56 | 31.39 | 16.65M |
| January 23, 2026 | 31.99 | 32.48 | 32.48 | 32.63 | 31.6 | 11.15M |
| January 22, 2026 | 31.7 | 31.98 | 31.98 | 32.98 | 31.5 | 13.71M |
| January 21, 2026 | 31.21 | 31.41 | 31.41 | 31.62 | 30.82 | 8.88M |
| January 20, 2026 | 30.17 | 31.29 | 31.29 | 31.83 | 29.65 | 19.22M |
| January 19, 2026 | 29.01 | 30.1 | 30.1 | 30.5 | 28.88 | 15.93M |
| January 16, 2026 | 29.52 | 28.85 | 28.85 | 29.84 | 28.8 | 11.15M |
| January 15, 2026 | 29.51 | 29.52 | 29.52 | 30.1 | 29.18 | 11.07M |
| January 14, 2026 | 29.85 | 29.55 | 29.55 | 30.72 | 29.41 | 17.03M |
| January 13, 2026 | 29.94 | 30.01 | 30.01 | 30.59 | 29.26 | 17.41M |
| January 12, 2026 | 28.9 | 29.93 | 29.93 | 30.32 | 28.78 | 21.97M |
| January 09, 2026 | 28.6 | 28.98 | 28.98 | 29.37 | 28.55 | 15.22M |
| January 08, 2026 | 28.6 | 28.52 | 28.52 | 29.09 | 28.25 | 11.35M |
| January 07, 2026 | 28.89 | 28.6 | 28.6 | 29.46 | 28.49 | 12.39M |
| January 06, 2026 | 29 | 28.99 | 28.99 | 29.51 | 28.68 | 12.36M |
| January 05, 2026 | 29.08 | 28.99 | 28.99 | 29.58 | 28.51 | 16.34M |
| December 31, 2025 | 28 | 28.95 | 28.95 | 29.1 | 27.84 | 16.96M |
| December 30, 2025 | 27.21 | 27.96 | 27.96 | 28.42 | 27.11 | 15.05M |
| December 29, 2025 | 27.93 | 27.31 | 27.31 | 28.1 | 27.22 | 11.55M |
| December 26, 2025 | 28 | 27.9 | 27.9 | 28.08 | 27.51 | 13.89M |
| December 25, 2025 | 27.37 | 28.11 | 28.11 | 28.5 | 27.15 | 17.22M |
| December 24, 2025 | 27 | 27.4 | 27.4 | 27.88 | 26.75 | 17.28M |
| December 23, 2025 | 26.96 | 27.01 | 27.01 | 27.16 | 26.6 | 13.38M |
| December 22, 2025 | 26.69 | 26.91 | 26.91 | 27.27 | 26.35 | 16.67M |
| December 19, 2025 | 26.23 | 26.68 | 26.68 | 26.99 | 26.23 | 17.48M |
| December 18, 2025 | 26.46 | 26.2 | 26.2 | 26.55 | 26.01 | 9.09M |
| December 17, 2025 | 25.78 | 26.55 | 26.55 | 26.67 | 25.54 | 14.94M |
| December 16, 2025 | 26.6 | 25.78 | 25.78 | 26.63 | 25.64 | 15.79M |
| December 15, 2025 | 26.26 | 26.63 | 26.63 | 27.14 | 26.26 | 27.17M |
| December 12, 2025 | 24.33 | 25.86 | 25.86 | 25.99 | 24.3 | 18.56M |
| December 11, 2025 | 24.36 | 24.32 | 24.32 | 24.48 | 24.03 | 5.27M |
| December 10, 2025 | 24.05 | 24.3 | 24.3 | 24.38 | 23.89 | 6.02M |
| December 09, 2025 | 24.7 | 24.04 | 24.04 | 24.8 | 24 | 9.92M |
| December 08, 2025 | 24.75 | 24.81 | 24.81 | 24.94 | 24.4 | 7.73M |
| December 05, 2025 | 24.54 | 24.7 | 24.7 | 24.85 | 24.46 | 5.46M |
| December 04, 2025 | 24.76 | 24.53 | 24.53 | 24.88 | 24.41 | 3.82M |
| December 03, 2025 | 24.55 | 24.65 | 24.65 | 24.96 | 24.51 | 5.49M |
| December 02, 2025 | 24.67 | 24.54 | 24.54 | 24.7 | 24.43 | 4.08M |
| December 01, 2025 | 24.87 | 24.76 | 24.76 | 24.98 | 24.58 | 6.18M |
| November 28, 2025 | 24.54 | 24.85 | 24.85 | 25.1 | 24.45 | 6.4M |
| November 27, 2025 | 24.48 | 24.44 | 24.44 | 24.86 | 24.41 | 5.29M |
| November 26, 2025 | 24.63 | 24.43 | 24.43 | 24.79 | 24.42 | 5.71M |
| November 25, 2025 | 24.78 | 24.65 | 24.65 | 24.88 | 24.63 | 5.78M |
| November 24, 2025 | 24.82 | 24.67 | 24.67 | 25.02 | 24.57 | 7.08M |
| November 21, 2025 | 25.08 | 24.82 | 24.82 | 25.22 | 24.64 | 14.1M |
| November 20, 2025 | 25.5 | 25.23 | 25.23 | 25.66 | 25.14 | 5.37M |