31.55
-0.51(-1.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.82 | 31.55 | 31.55 | 32.17 | 31.51 | 4.55M |
| February 12, 2026 | 30.89 | 32.06 | 32.06 | 32.4 | 30.63 | 7.08M |
| February 11, 2026 | 30.62 | 30.63 | 30.63 | 31.14 | 30.18 | 3.91M |
| February 10, 2026 | 30.6 | 30.46 | 30.46 | 30.8 | 30.26 | 3.54M |
| February 09, 2026 | 31.07 | 30.65 | 30.65 | 31.16 | 30.3 | 4.85M |
| February 06, 2026 | 29.7 | 30.65 | 30.65 | 31.26 | 29.61 | 7.99M |
| February 05, 2026 | 29.99 | 30 | 30 | 30.5 | 29.61 | 5.48M |
| February 04, 2026 | 30.35 | 30.2 | 30.2 | 30.76 | 29.97 | 5.26M |
| February 03, 2026 | 29.68 | 30.35 | 30.35 | 30.42 | 29.21 | 7M |
| February 02, 2026 | 29.2 | 29.17 | 29.17 | 30.15 | 29.05 | 6.9M |
| January 30, 2026 | 29.18 | 29.27 | 29.27 | 29.46 | 28.57 | 6.48M |
| January 29, 2026 | 29.7 | 29.37 | 29.37 | 30.55 | 29.05 | 7.9M |
| January 28, 2026 | 31.12 | 29.93 | 29.93 | 31.3 | 29.86 | 9.48M |
| January 27, 2026 | 31.93 | 31.33 | 31.33 | 31.98 | 30.5 | 10.09M |
| January 26, 2026 | 32.44 | 31.8 | 31.8 | 34.07 | 31.36 | 20.07M |
| January 23, 2026 | 31.3 | 32.02 | 32.02 | 32.6 | 31.29 | 7.52M |
| January 22, 2026 | 31.02 | 31.15 | 31.15 | 31.56 | 31.02 | 5.19M |
| January 21, 2026 | 30.84 | 31 | 31 | 31.42 | 30.52 | 6.21M |
| January 20, 2026 | 31.61 | 31.04 | 31.04 | 31.77 | 30.77 | 7.72M |
| January 19, 2026 | 31.55 | 31.5 | 31.5 | 32.32 | 31.4 | 10.23M |
| January 16, 2026 | 33.28 | 32.02 | 32.02 | 34.28 | 32 | 13.81M |
| January 15, 2026 | 32.01 | 32.8 | 32.8 | 33.8 | 31.88 | 15.56M |
| January 14, 2026 | 31.62 | 32.21 | 32.21 | 33.33 | 31.62 | 19.5M |
| January 13, 2026 | 31.84 | 30.87 | 30.87 | 32.05 | 30.81 | 14.39M |
| January 12, 2026 | 29.7 | 31.2 | 31.2 | 31.7 | 29.54 | 18.03M |
| January 09, 2026 | 29.36 | 29.3 | 29.3 | 29.7 | 29.11 | 11.32M |
| January 08, 2026 | 28.74 | 29.56 | 29.56 | 30.27 | 28.74 | 17.74M |
| January 07, 2026 | 28 | 27.73 | 27.73 | 28.18 | 27.7 | 3.93M |
| January 06, 2026 | 27.92 | 28.05 | 28.05 | 28.07 | 27.64 | 4.48M |
| January 05, 2026 | 27.31 | 27.79 | 27.79 | 27.88 | 27.18 | 4.57M |
| December 31, 2025 | 27.31 | 27.2 | 27.2 | 27.4 | 27.06 | 2.96M |
| December 30, 2025 | 27.2 | 27.31 | 27.31 | 27.45 | 27.16 | 2.51M |
| December 29, 2025 | 27 | 27.3 | 27.3 | 27.46 | 26.93 | 3.34M |
| December 26, 2025 | 27.3 | 27.05 | 27.05 | 27.58 | 26.91 | 3.8M |
| December 25, 2025 | 27.12 | 27.37 | 27.37 | 27.5 | 27.11 | 3.45M |
| December 24, 2025 | 26.92 | 27.18 | 27.18 | 27.23 | 26.91 | 2.46M |
| December 23, 2025 | 27.18 | 26.98 | 26.98 | 27.36 | 26.9 | 3.44M |
| December 22, 2025 | 26.68 | 27.29 | 27.29 | 27.92 | 26.68 | 5.29M |
| December 19, 2025 | 26.53 | 26.63 | 26.63 | 26.85 | 26.53 | 2.34M |
| December 18, 2025 | 26.39 | 26.47 | 26.47 | 26.77 | 26.15 | 2.29M |
| December 17, 2025 | 26.1 | 26.44 | 26.44 | 26.48 | 25.7 | 3.46M |
| December 16, 2025 | 26.42 | 26.05 | 26.05 | 26.7 | 25.99 | 3.01M |
| December 15, 2025 | 26.68 | 26.53 | 26.53 | 27.04 | 26.44 | 2.68M |
| December 12, 2025 | 26.22 | 26.85 | 26.85 | 26.99 | 26.18 | 3.45M |
| December 11, 2025 | 26.67 | 26.25 | 26.25 | 26.7 | 26.15 | 2.45M |
| December 10, 2025 | 26.76 | 26.51 | 26.51 | 26.8 | 26.34 | 2.36M |
| December 09, 2025 | 26.92 | 26.75 | 26.75 | 27.21 | 26.63 | 2.93M |
| December 08, 2025 | 26.66 | 26.97 | 26.97 | 27.04 | 26.64 | 3.34M |
| December 05, 2025 | 26.13 | 26.58 | 26.58 | 26.67 | 25.97 | 2.39M |
| December 04, 2025 | 26.33 | 26.16 | 26.16 | 26.34 | 25.9 | 2.13M |
| December 03, 2025 | 26.33 | 26.05 | 26.05 | 26.47 | 25.95 | 2.41M |
| December 02, 2025 | 26.7 | 26.27 | 26.27 | 26.71 | 26.25 | 2.58M |
| December 01, 2025 | 26.94 | 26.7 | 26.7 | 26.94 | 26.56 | 3.28M |
| November 28, 2025 | 26.33 | 26.79 | 26.79 | 26.8 | 26.25 | 2.64M |
| November 27, 2025 | 26.5 | 26.43 | 26.43 | 26.77 | 26.37 | 2.3M |
| November 26, 2025 | 26.53 | 26.39 | 26.39 | 26.89 | 26.3 | 2.57M |
| November 25, 2025 | 26.64 | 26.62 | 26.62 | 27.05 | 26.59 | 3.63M |
| November 24, 2025 | 26.17 | 26.47 | 26.47 | 26.59 | 25.8 | 4.3M |
| November 21, 2025 | 26.68 | 25.76 | 25.76 | 26.93 | 25.75 | 4.78M |
| November 20, 2025 | 27.52 | 26.97 | 26.97 | 27.65 | 26.9 | 3.74M |