31.99
+0.54(+1.72%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.42 | 31.99 | 31.99 | 32.47 | 31.28 | 4.31M |
| February 12, 2026 | 30.89 | 31.45 | 31.45 | 31.74 | 30.6 | 2.99M |
| February 11, 2026 | 31.51 | 31.07 | 31.07 | 31.76 | 31.02 | 2.39M |
| February 10, 2026 | 32.01 | 31.67 | 31.67 | 32.13 | 31.41 | 2.82M |
| February 09, 2026 | 31.35 | 32.01 | 32.01 | 32.32 | 31.2 | 3.62M |
| February 06, 2026 | 31.09 | 31.2 | 31.2 | 31.57 | 31.06 | 2.3M |
| February 05, 2026 | 31.18 | 31.4 | 31.4 | 31.8 | 30.99 | 3.86M |
| February 04, 2026 | 30.65 | 31.19 | 31.19 | 31.55 | 30.45 | 3.23M |
| February 03, 2026 | 30.24 | 30.72 | 30.72 | 30.8 | 29.9 | 2.95M |
| February 02, 2026 | 31.03 | 29.97 | 29.97 | 31.05 | 29.9 | 5.46M |
| January 30, 2026 | 30.8 | 31.23 | 31.23 | 31.5 | 30.3 | 4.08M |
| January 29, 2026 | 31.04 | 30.9 | 30.9 | 32.3 | 30.83 | 6.63M |
| January 28, 2026 | 31.83 | 31.04 | 31.04 | 31.9 | 30.89 | 3.97M |
| January 27, 2026 | 32.56 | 31.85 | 31.85 | 32.56 | 30.77 | 6.89M |
| January 26, 2026 | 33.14 | 32.59 | 32.59 | 33.45 | 32.18 | 6.09M |
| January 23, 2026 | 32.06 | 32.85 | 32.85 | 33.39 | 31.71 | 7.97M |
| January 22, 2026 | 32.95 | 31.95 | 31.95 | 32.95 | 31.67 | 7.59M |
| January 21, 2026 | 30.31 | 32.7 | 32.7 | 33.26 | 30.01 | 14.63M |
| January 20, 2026 | 30.61 | 30.53 | 30.53 | 31.1 | 30.41 | 3.29M |
| January 19, 2026 | 30.49 | 30.87 | 30.87 | 31.2 | 30.4 | 4.91M |
| January 16, 2026 | 30.38 | 30.5 | 30.5 | 30.6 | 30 | 3.62M |
| January 15, 2026 | 29.83 | 30.36 | 30.36 | 30.64 | 29.7 | 4.62M |
| January 14, 2026 | 30.78 | 30.14 | 30.14 | 30.94 | 30.01 | 6.66M |
| January 13, 2026 | 31.7 | 30.79 | 30.79 | 31.81 | 30.68 | 8.26M |
| January 12, 2026 | 31.5 | 32.01 | 32.01 | 32.64 | 31.39 | 13.02M |
| January 09, 2026 | 32 | 32.23 | 32.23 | 32.44 | 31.09 | 22.14M |
| January 08, 2026 | 33.63 | 33.63 | 33.63 | 33.63 | 32.2 | 18.27M |
| January 07, 2026 | 29.98 | 30.57 | 30.57 | 31.76 | 29.88 | 8.58M |
| January 06, 2026 | 29.99 | 29.95 | 29.95 | 30.43 | 29.7 | 5.14M |
| January 05, 2026 | 30.08 | 29.92 | 29.92 | 30.58 | 29.75 | 3.97M |
| December 31, 2025 | 29.97 | 29.88 | 29.88 | 30.3 | 29.6 | 3.37M |
| December 30, 2025 | 30 | 29.94 | 29.94 | 30.68 | 29.66 | 4.34M |
| December 29, 2025 | 29.94 | 29.92 | 29.92 | 30.4 | 29.55 | 4.32M |
| December 26, 2025 | 31.03 | 29.95 | 29.95 | 31.14 | 29.7 | 5.66M |
| December 25, 2025 | 30.53 | 31.06 | 31.06 | 31.3 | 29.73 | 6.15M |
| December 24, 2025 | 30.58 | 30.38 | 30.38 | 31.11 | 30.32 | 3.92M |
| December 23, 2025 | 30.05 | 30.53 | 30.53 | 31.78 | 29.81 | 7.47M |
| December 22, 2025 | 29.89 | 30.05 | 30.05 | 30.6 | 29.24 | 5.46M |
| December 19, 2025 | 29.68 | 30.05 | 30.05 | 30.14 | 29.4 | 5.35M |
| December 18, 2025 | 30.02 | 29.67 | 29.67 | 30.91 | 29.51 | 5.43M |
| December 17, 2025 | 30.5 | 30.1 | 30.1 | 30.7 | 28.86 | 8.46M |
| December 16, 2025 | 32.33 | 30.7 | 30.7 | 32.36 | 30.1 | 7.52M |
| December 15, 2025 | 32.79 | 32.57 | 32.57 | 33.6 | 32.22 | 4.45M |
| December 12, 2025 | 31.39 | 32.95 | 32.95 | 33.95 | 31.11 | 8.96M |
| December 11, 2025 | 32.72 | 31.66 | 31.66 | 32.72 | 31.2 | 3.34M |
| December 10, 2025 | 31.4 | 32.2 | 32.2 | 32.76 | 30.7 | 4.56M |
| December 09, 2025 | 31.6 | 31.8 | 31.8 | 31.95 | 31.03 | 4.63M |
| December 08, 2025 | 31.26 | 31.96 | 31.96 | 32.07 | 31.08 | 3.39M |
| December 05, 2025 | 31.6 | 31.21 | 31.21 | 31.6 | 30.6 | 4.85M |
| December 04, 2025 | 33.12 | 31.66 | 31.66 | 33.12 | 31.2 | 2.56M |
| December 03, 2025 | 33.22 | 32.05 | 32.05 | 33.38 | 31.5 | 5.04M |
| December 02, 2025 | 33.14 | 33.22 | 33.22 | 33.74 | 33 | 2.38M |
| December 01, 2025 | 32.96 | 33.21 | 33.21 | 34.14 | 32.88 | 5.47M |
| November 28, 2025 | 33.12 | 33.21 | 33.21 | 33.67 | 32.5 | 4.91M |
| November 27, 2025 | 32.96 | 33.45 | 33.45 | 33.47 | 32.55 | 2.05M |
| November 26, 2025 | 32.86 | 33.42 | 33.42 | 34.2 | 32.47 | 3.05M |
| November 25, 2025 | 32.65 | 32.86 | 32.86 | 33.6 | 32.45 | 3.38M |
| November 24, 2025 | 32.27 | 32.36 | 32.36 | 32.98 | 31.24 | 4.05M |
| November 21, 2025 | 30.41 | 31.99 | 31.99 | 32.69 | 29.84 | 6.36M |
| November 20, 2025 | 32.5 | 31.01 | 31.01 | 32.5 | 30.5 | 5.78M |