33.66
-0.45(-1.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.99 | 33.66 | 33.66 | 34.36 | 33.53 | 2.08M |
| February 12, 2026 | 33.99 | 34.11 | 34.11 | 34.28 | 33.7 | 2.46M |
| February 11, 2026 | 33.88 | 33.97 | 33.97 | 34.65 | 33.75 | 2.22M |
| February 10, 2026 | 34.36 | 34.01 | 34.01 | 34.41 | 34 | 2.17M |
| February 09, 2026 | 34.07 | 34.42 | 34.42 | 34.48 | 33.75 | 3.46M |
| February 06, 2026 | 33.57 | 33.45 | 33.45 | 33.95 | 33.31 | 2.48M |
| February 05, 2026 | 33.66 | 34.08 | 34.08 | 34.48 | 33.06 | 4.07M |
| February 04, 2026 | 34.2 | 34.05 | 34.05 | 34.49 | 33.58 | 3.82M |
| February 03, 2026 | 34.85 | 34.44 | 34.44 | 34.9 | 33.92 | 4.81M |
| February 02, 2026 | 35.21 | 34.25 | 34.25 | 35.85 | 34.11 | 5.42M |
| January 30, 2026 | 33.53 | 34.8 | 34.8 | 35.05 | 33.2 | 5.28M |
| January 29, 2026 | 34.4 | 33.74 | 33.74 | 34.72 | 33.7 | 4.16M |
| January 28, 2026 | 34.62 | 34.74 | 34.74 | 35.58 | 34.42 | 6.17M |
| January 27, 2026 | 33.5 | 34.62 | 34.62 | 34.69 | 32.64 | 5.78M |
| January 26, 2026 | 34.17 | 33.5 | 33.5 | 34.17 | 33.15 | 3.82M |
| January 23, 2026 | 34.1 | 34.18 | 34.18 | 34.37 | 33.91 | 3.94M |
| January 22, 2026 | 34.99 | 34.2 | 34.2 | 34.99 | 33.88 | 5.42M |
| January 21, 2026 | 33.5 | 34.67 | 34.67 | 34.67 | 33.22 | 7.77M |
| January 20, 2026 | 32.85 | 33.88 | 33.88 | 34.49 | 32.7 | 9.07M |
| January 19, 2026 | 33.25 | 32.88 | 32.88 | 33.28 | 32.65 | 4.4M |
| January 16, 2026 | 32.39 | 33 | 33 | 33.37 | 32.18 | 7.08M |
| January 15, 2026 | 31.62 | 32.23 | 32.23 | 32.23 | 31.34 | 3.9M |
| January 14, 2026 | 31.52 | 31.62 | 31.62 | 32 | 31.15 | 3.34M |
| January 13, 2026 | 32.28 | 31.45 | 31.45 | 32.28 | 31.36 | 3.51M |
| January 12, 2026 | 32.27 | 32.16 | 32.16 | 32.39 | 31.84 | 4.25M |
| January 09, 2026 | 32.2 | 32.16 | 32.16 | 32.6 | 31.8 | 3.73M |
| January 08, 2026 | 31.78 | 32.23 | 32.23 | 32.34 | 31.64 | 3.32M |
| January 07, 2026 | 31.79 | 31.91 | 31.91 | 32.32 | 31.63 | 2.69M |
| January 06, 2026 | 31.65 | 31.74 | 31.74 | 32.01 | 31.47 | 2.59M |
| January 05, 2026 | 31.19 | 31.6 | 31.6 | 31.65 | 31.08 | 2.89M |
| December 31, 2025 | 31.13 | 30.88 | 30.88 | 31.13 | 30.62 | 1.35M |
| December 30, 2025 | 30.92 | 30.89 | 30.89 | 31.28 | 30.64 | 2M |
| December 29, 2025 | 31.15 | 31.05 | 31.05 | 31.39 | 30.9 | 1.55M |
| December 26, 2025 | 31.37 | 31.04 | 31.04 | 31.55 | 30.97 | 2.04M |
| December 25, 2025 | 31.38 | 31.34 | 31.34 | 31.46 | 31.06 | 1.77M |
| December 24, 2025 | 30.43 | 31.38 | 31.38 | 31.4 | 30.43 | 2.98M |
| December 23, 2025 | 30.74 | 30.41 | 30.41 | 30.99 | 30.31 | 1.65M |
| December 22, 2025 | 30.32 | 30.72 | 30.72 | 31.1 | 30.24 | 2.09M |
| December 19, 2025 | 30.36 | 30.18 | 30.18 | 30.79 | 30.16 | 1.58M |
| December 18, 2025 | 29.6 | 30.16 | 30.16 | 30.48 | 29.5 | 1.82M |
| December 17, 2025 | 29.66 | 29.88 | 29.88 | 29.95 | 28.87 | 2.16M |
| December 16, 2025 | 30.3 | 29.69 | 29.69 | 30.31 | 29.46 | 1.57M |
| December 15, 2025 | 30.55 | 30.3 | 30.3 | 30.6 | 30.13 | 1.31M |
| December 12, 2025 | 30.34 | 30.57 | 30.57 | 30.89 | 30.07 | 1.58M |
| December 11, 2025 | 31.17 | 30.34 | 30.34 | 31.19 | 30.3 | 2M |
| December 10, 2025 | 31 | 31.17 | 31.17 | 31.27 | 30.61 | 1.75M |
| December 09, 2025 | 31.08 | 30.96 | 30.96 | 31.49 | 30.77 | 3.17M |
| December 08, 2025 | 30.33 | 30.77 | 30.77 | 30.9 | 30.32 | 1.73M |
| December 05, 2025 | 30.28 | 30.32 | 30.32 | 30.36 | 29.79 | 1.36M |
| December 04, 2025 | 30.12 | 30.28 | 30.28 | 30.41 | 29.88 | 1.32M |
| December 03, 2025 | 30.57 | 30.42 | 30.42 | 30.99 | 30.26 | 1.47M |
| December 02, 2025 | 31 | 30.76 | 30.76 | 31.3 | 30.71 | 1.21M |
| December 01, 2025 | 30.46 | 30.99 | 30.99 | 31.05 | 30.33 | 1.71M |
| November 28, 2025 | 30.12 | 30.46 | 30.46 | 30.46 | 30.04 | 1.43M |
| November 27, 2025 | 29.97 | 30.12 | 30.12 | 30.5 | 29.95 | 1.81M |
| November 26, 2025 | 30.2 | 29.97 | 29.97 | 30.51 | 29.9 | 1.78M |
| November 25, 2025 | 29.95 | 30.23 | 30.23 | 30.58 | 29.95 | 1.91M |
| November 24, 2025 | 29.88 | 29.85 | 29.85 | 29.93 | 29.55 | 1.88M |
| November 21, 2025 | 30.65 | 29.65 | 29.65 | 30.83 | 29.44 | 2.77M |
| November 20, 2025 | 31.51 | 30.88 | 30.88 | 31.64 | 30.76 | 1.93M |