31.50
+0.35(+1.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.25 | 31.5 | 31.5 | 31.91 | 30.86 | 2.74M |
| February 12, 2026 | 30.94 | 31.15 | 31.15 | 31.55 | 30.79 | 3.11M |
| February 11, 2026 | 31.78 | 30.96 | 30.96 | 31.92 | 30.91 | 2.47M |
| February 10, 2026 | 31.14 | 31.64 | 31.64 | 31.86 | 31.02 | 2.69M |
| February 09, 2026 | 32.15 | 31.15 | 31.15 | 32.3 | 30.62 | 4.26M |
| February 06, 2026 | 31.84 | 31.73 | 31.73 | 32.26 | 30.82 | 3.54M |
| February 05, 2026 | 31.63 | 31.99 | 31.99 | 32.33 | 31.27 | 3.24M |
| February 04, 2026 | 32.63 | 31.72 | 31.72 | 32.77 | 31 | 4.25M |
| February 03, 2026 | 32.21 | 32.63 | 32.63 | 32.8 | 31.68 | 3.99M |
| February 02, 2026 | 32.62 | 32.21 | 32.21 | 33.72 | 32 | 4.62M |
| January 30, 2026 | 32.82 | 32.62 | 32.62 | 33.06 | 32.08 | 3.2M |
| January 29, 2026 | 33.93 | 32.94 | 32.94 | 34.25 | 32.85 | 4.88M |
| January 28, 2026 | 33.78 | 33.34 | 33.34 | 33.78 | 33.07 | 3.19M |
| January 27, 2026 | 32.88 | 33.46 | 33.46 | 33.5 | 31.84 | 5.78M |
| January 26, 2026 | 34.56 | 33.16 | 33.16 | 34.78 | 33 | 5.26M |
| January 23, 2026 | 34 | 34.22 | 34.22 | 34.45 | 33.63 | 3.73M |
| January 22, 2026 | 32.76 | 34.19 | 34.19 | 34.26 | 32.51 | 5.16M |
| January 21, 2026 | 32.68 | 32.78 | 32.78 | 33.07 | 32.06 | 2.19M |
| January 20, 2026 | 33.5 | 32.73 | 32.73 | 33.8 | 32.03 | 4.5M |
| January 19, 2026 | 31.81 | 33.25 | 33.25 | 33.5 | 31.72 | 6.49M |
| January 16, 2026 | 31.69 | 32.3 | 32.3 | 32.72 | 31.59 | 6.69M |
| January 15, 2026 | 32 | 31.39 | 31.39 | 32.35 | 30.8 | 5.58M |
| January 14, 2026 | 31.95 | 31.99 | 31.99 | 32.65 | 31.64 | 6.26M |
| January 13, 2026 | 32.3 | 31.95 | 31.95 | 32.97 | 31.58 | 7.96M |
| January 12, 2026 | 30.1 | 31.96 | 31.96 | 32.16 | 30.1 | 7.3M |
| January 09, 2026 | 28.5 | 29.64 | 29.64 | 29.88 | 28.33 | 7.3M |
| January 08, 2026 | 28.62 | 28.51 | 28.51 | 28.85 | 28.17 | 5.37M |
| January 07, 2026 | 27.13 | 28.75 | 28.75 | 29.28 | 27.13 | 11.03M |
| January 06, 2026 | 27.3 | 27.4 | 27.4 | 27.64 | 27.08 | 5M |
| January 05, 2026 | 27.17 | 27.25 | 27.25 | 27.36 | 26.33 | 6.77M |
| December 31, 2025 | 28.58 | 27.37 | 27.37 | 28.61 | 26.6 | 13.12M |
| December 30, 2025 | 26.22 | 28.13 | 28.13 | 28.72 | 25.8 | 16.06M |
| December 29, 2025 | 25.72 | 26.11 | 26.11 | 26.18 | 25.59 | 4.34M |
| December 26, 2025 | 25.92 | 25.72 | 25.72 | 26.03 | 25.43 | 5.96M |
| December 25, 2025 | 26.03 | 26.07 | 26.07 | 26.6 | 25.88 | 5.82M |
| December 24, 2025 | 25.8 | 26.15 | 26.15 | 26.39 | 24.92 | 6.08M |
| December 23, 2025 | 26.03 | 25.46 | 25.46 | 26.3 | 25.35 | 4.36M |
| December 22, 2025 | 25.88 | 26 | 26 | 26.18 | 25.87 | 4.29M |
| December 19, 2025 | 25.3 | 25.74 | 25.74 | 26.11 | 25.25 | 5.07M |
| December 18, 2025 | 24.02 | 24.88 | 24.88 | 25.28 | 23.88 | 4.44M |
| December 17, 2025 | 23.55 | 24.15 | 24.15 | 24.19 | 23.55 | 5.12M |
| December 16, 2025 | 24.79 | 23.54 | 23.54 | 24.79 | 23.28 | 8.22M |
| December 15, 2025 | 25.15 | 24.91 | 24.91 | 25.2 | 24.44 | 5.06M |
| December 12, 2025 | 25.87 | 25.26 | 25.26 | 25.87 | 25.18 | 3.52M |
| December 11, 2025 | 26.5 | 25.75 | 25.75 | 26.6 | 25.6 | 4.33M |
| December 10, 2025 | 26.01 | 26.34 | 26.34 | 26.62 | 25.4 | 6.46M |
| December 09, 2025 | 25.5 | 25.47 | 25.47 | 25.88 | 25.4 | 2.93M |
| December 08, 2025 | 25.18 | 25.59 | 25.59 | 25.8 | 25 | 5.38M |
| December 05, 2025 | 24.89 | 25.1 | 25.1 | 25.5 | 24.63 | 6.17M |
| December 04, 2025 | 23.92 | 24.35 | 24.35 | 24.89 | 23.84 | 4.47M |
| December 03, 2025 | 23.92 | 24.15 | 24.15 | 24.67 | 23.83 | 3.33M |
| December 02, 2025 | 24.2 | 23.9 | 23.9 | 24.29 | 23.84 | 2.39M |
| December 01, 2025 | 24.01 | 24.2 | 24.2 | 24.55 | 23.89 | 3.69M |
| November 28, 2025 | 23.92 | 24.02 | 24.02 | 24.23 | 23.6 | 2.13M |
| November 27, 2025 | 23.67 | 23.92 | 23.92 | 24.21 | 23.57 | 2.91M |
| November 26, 2025 | 23.43 | 23.7 | 23.7 | 24.07 | 23.35 | 2.8M |
| November 25, 2025 | 23.49 | 23.43 | 23.43 | 24.16 | 23.43 | 2.63M |
| November 24, 2025 | 23.47 | 23.49 | 23.49 | 23.77 | 23.1 | 2.8M |
| November 21, 2025 | 23.9 | 23.34 | 23.34 | 24.32 | 23.1 | 3.88M |
| November 20, 2025 | 24.95 | 24.2 | 24.2 | 24.97 | 24.15 | 3.18M |