30.85
-0.01(-0.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.74 | 30.85 | 30.85 | 31.2 | 30.42 | 5.29M |
| February 12, 2026 | 28.7 | 30.86 | 30.86 | 31.45 | 28.31 | 11.71M |
| February 11, 2026 | 28.4 | 28.71 | 28.71 | 28.9 | 28.04 | 4.93M |
| February 10, 2026 | 28.3 | 28.49 | 28.49 | 28.99 | 27.83 | 7.53M |
| February 09, 2026 | 29.22 | 28.35 | 28.35 | 29.39 | 28 | 8.98M |
| February 06, 2026 | 29.41 | 29.17 | 29.17 | 30 | 28.15 | 15.39M |
| February 05, 2026 | 30.75 | 29.7 | 29.7 | 33.79 | 28.47 | 25.65M |
| February 04, 2026 | 29.92 | 30.72 | 30.72 | 30.88 | 29.29 | 10.66M |
| February 03, 2026 | 27.55 | 28.5 | 28.5 | 28.85 | 27.1 | 4.51M |
| February 02, 2026 | 27.08 | 27.44 | 27.44 | 28.9 | 26.9 | 6.45M |
| January 30, 2026 | 30.01 | 27.06 | 27.06 | 30.3 | 27.06 | 11.04M |
| January 29, 2026 | 28.72 | 30.07 | 30.07 | 30.98 | 28.72 | 8.81M |
| January 28, 2026 | 28.47 | 28.75 | 28.75 | 29.01 | 28.06 | 3.74M |
| January 27, 2026 | 27.69 | 28.75 | 28.75 | 28.98 | 27.31 | 8.74M |
| January 26, 2026 | 26.85 | 27.79 | 27.79 | 27.84 | 26.7 | 3.85M |
| January 23, 2026 | 26.59 | 26.62 | 26.62 | 26.63 | 26.36 | 1.36M |
| January 22, 2026 | 26.26 | 26.37 | 26.37 | 26.38 | 26.2 | 1.14M |
| January 21, 2026 | 26.18 | 26.27 | 26.27 | 26.29 | 25.98 | 944,062 |
| January 20, 2026 | 26.15 | 26.08 | 26.08 | 26.25 | 26 | 678,030 |
| January 19, 2026 | 25.79 | 26.14 | 26.14 | 26.32 | 25.77 | 1.09M |
| January 16, 2026 | 25.92 | 25.9 | 25.9 | 26 | 25.72 | 966,332 |
| January 15, 2026 | 25.9 | 25.91 | 25.91 | 26.16 | 25.85 | 1.18M |
| January 14, 2026 | 26.24 | 26.08 | 26.08 | 26.38 | 25.89 | 2.02M |
| January 13, 2026 | 26.18 | 26.24 | 26.24 | 26.6 | 26.07 | 2.29M |
| January 12, 2026 | 26.1 | 26.11 | 26.11 | 26.15 | 25.85 | 1.42M |
| January 09, 2026 | 26.25 | 26.1 | 26.1 | 26.46 | 25.89 | 1.25M |
| January 08, 2026 | 25.9 | 26.11 | 26.11 | 26.14 | 25.82 | 694,140 |
| January 07, 2026 | 26.11 | 25.9 | 25.9 | 26.14 | 25.88 | 527,440 |
| January 06, 2026 | 26.12 | 26.11 | 26.11 | 26.18 | 26 | 890,273 |
| January 05, 2026 | 25.5 | 26.11 | 26.11 | 26.18 | 25.5 | 1.03M |
| December 31, 2025 | 25.36 | 25.5 | 25.5 | 25.59 | 25.31 | 548,124 |
| December 30, 2025 | 25.7 | 25.49 | 25.49 | 25.75 | 25.47 | 435,800 |
| December 29, 2025 | 25.94 | 25.65 | 25.65 | 25.94 | 25.62 | 522,404 |
| December 26, 2025 | 26.2 | 25.94 | 25.94 | 26.2 | 25.92 | 418,090 |
| December 25, 2025 | 26.02 | 26.08 | 26.08 | 26.12 | 25.91 | 547,841 |
| December 24, 2025 | 25.81 | 25.97 | 25.97 | 26.31 | 25.71 | 840,544 |
| December 23, 2025 | 26.43 | 25.84 | 25.84 | 26.6 | 25.83 | 1.54M |
| December 22, 2025 | 25.92 | 26.43 | 26.43 | 26.49 | 25.75 | 955,586 |
| December 19, 2025 | 25.65 | 25.9 | 25.9 | 25.91 | 25.54 | 489,654 |
| December 18, 2025 | 25.16 | 25.62 | 25.62 | 25.75 | 25.15 | 530,870 |
| December 17, 2025 | 25.58 | 25.31 | 25.31 | 25.65 | 25.03 | 708,318 |
| December 16, 2025 | 25.5 | 25.57 | 25.57 | 25.64 | 25.21 | 563,740 |
| December 15, 2025 | 25.57 | 25.53 | 25.53 | 25.65 | 25.3 | 447,440 |
| December 12, 2025 | 25.7 | 25.57 | 25.57 | 25.83 | 25.57 | 475,323 |
| December 11, 2025 | 25.95 | 25.7 | 25.7 | 26.01 | 25.69 | 542,914 |
| December 10, 2025 | 25.96 | 25.95 | 25.95 | 26.07 | 25.74 | 475,145 |
| December 09, 2025 | 26.3 | 25.95 | 25.95 | 26.38 | 25.95 | 1.14M |
| December 08, 2025 | 26.33 | 26.39 | 26.39 | 26.44 | 26.19 | 674,932 |
| December 05, 2025 | 26.26 | 26.35 | 26.35 | 26.97 | 26.2 | 1.47M |
| December 04, 2025 | 26.41 | 26.04 | 26.04 | 26.41 | 25.95 | 762,859 |
| December 03, 2025 | 26.29 | 26.3 | 26.3 | 26.39 | 26.05 | 648,425 |
| December 02, 2025 | 26.57 | 26.36 | 26.36 | 26.6 | 26.21 | 698,500 |
| December 01, 2025 | 26.38 | 26.53 | 26.53 | 26.69 | 26.32 | 722,090 |
| November 28, 2025 | 26.41 | 26.46 | 26.46 | 26.53 | 26.21 | 508,312 |
| November 27, 2025 | 26.31 | 26.39 | 26.39 | 26.54 | 26.23 | 392,080 |
| November 26, 2025 | 26.38 | 26.29 | 26.29 | 26.74 | 26.26 | 617,140 |
| November 25, 2025 | 26.3 | 26.5 | 26.5 | 26.81 | 26.27 | 786,790 |
| November 24, 2025 | 26.03 | 26.3 | 26.3 | 26.42 | 26.03 | 680,198 |
| November 21, 2025 | 26.94 | 26.04 | 26.04 | 27.01 | 26.04 | 1.61M |
| November 20, 2025 | 27.21 | 26.94 | 26.94 | 27.32 | 26.86 | 815,060 |