29.28
-0.38(-1.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.15 | 29.28 | 29.28 | 30.1 | 28.88 | 14.92M |
| February 12, 2026 | 28.71 | 29.66 | 29.66 | 29.99 | 28.5 | 20.01M |
| February 11, 2026 | 29 | 28.73 | 28.73 | 29.8 | 28.7 | 14.68M |
| February 10, 2026 | 30.69 | 29.15 | 29.15 | 30.95 | 28.81 | 33.51M |
| February 09, 2026 | 29.1 | 31.32 | 31.32 | 32.4 | 29.1 | 43.24M |
| February 06, 2026 | 28.45 | 28.64 | 28.64 | 29.5 | 28.25 | 13.89M |
| February 05, 2026 | 28.81 | 28.87 | 28.87 | 29.45 | 28.41 | 14.52M |
| February 04, 2026 | 29.4 | 28.94 | 28.94 | 29.5 | 28.31 | 19.99M |
| February 03, 2026 | 29.48 | 29.69 | 29.69 | 29.7 | 28.7 | 17.72M |
| February 02, 2026 | 29.06 | 28.98 | 28.98 | 30.13 | 28.9 | 18.69M |
| January 30, 2026 | 28.81 | 28.76 | 28.76 | 29.9 | 27.88 | 21.02M |
| January 29, 2026 | 30.06 | 29.58 | 29.58 | 31 | 29.13 | 18.58M |
| January 28, 2026 | 31.09 | 30.21 | 30.21 | 31.43 | 29.7 | 22.98M |
| January 27, 2026 | 30.13 | 31.41 | 31.41 | 31.88 | 28.88 | 28.06M |
| January 26, 2026 | 32.48 | 30.27 | 30.27 | 32.48 | 30.12 | 26.07M |
| January 23, 2026 | 30.94 | 32.09 | 32.09 | 32.8 | 30.6 | 36.38M |
| January 22, 2026 | 30.55 | 30.93 | 30.93 | 31.49 | 30.42 | 19.08M |
| January 21, 2026 | 30.01 | 30.68 | 30.68 | 31.32 | 29.77 | 23.35M |
| January 20, 2026 | 32.5 | 30.43 | 30.43 | 32.58 | 30.02 | 28.2M |
| January 19, 2026 | 30.9 | 32.5 | 32.5 | 32.8 | 30.38 | 32.78M |
| January 16, 2026 | 31.8 | 30.88 | 30.88 | 32 | 30.83 | 23.58M |
| January 15, 2026 | 31.94 | 31.33 | 31.33 | 32.42 | 30.88 | 31.67M |
| January 14, 2026 | 33.16 | 32.23 | 32.23 | 34.38 | 31.6 | 42.55M |
| January 13, 2026 | 35 | 33.07 | 33.07 | 35.74 | 31.59 | 48.27M |
| January 12, 2026 | 34.85 | 36.08 | 36.08 | 36.98 | 34.23 | 49.24M |
| January 09, 2026 | 34.38 | 34.21 | 34.21 | 37.99 | 33.41 | 59.56M |
| January 08, 2026 | 32.08 | 34.35 | 34.35 | 35 | 31.46 | 55.01M |
| January 07, 2026 | 30.86 | 32.89 | 32.89 | 33.74 | 29.78 | 64.15M |
| January 06, 2026 | 29.67 | 31.06 | 31.06 | 31.2 | 29.48 | 50.97M |
| January 05, 2026 | 30.17 | 29.66 | 29.66 | 30.75 | 29.22 | 36.89M |
| December 31, 2025 | 29.55 | 29.76 | 29.76 | 30.1 | 28.77 | 35.84M |
| December 30, 2025 | 30.85 | 29.42 | 29.42 | 30.86 | 29.16 | 48.39M |
| December 29, 2025 | 29.67 | 31.15 | 31.15 | 31.34 | 29.31 | 62.26M |
| December 26, 2025 | 29.51 | 30 | 30 | 30.92 | 29.05 | 54.95M |
| December 25, 2025 | 30.02 | 30.27 | 30.27 | 30.95 | 29.29 | 76.99M |
| December 24, 2025 | 25.31 | 30.24 | 30.24 | 30.24 | 25.3 | 63.23M |
| December 23, 2025 | 25.06 | 25.2 | 25.2 | 26.18 | 24.03 | 33.39M |
| December 22, 2025 | 25 | 25.31 | 25.31 | 25.99 | 24.68 | 27.68M |
| December 19, 2025 | 27.41 | 25 | 25 | 27.93 | 24.79 | 56.78M |
| December 18, 2025 | 27.44 | 27.1 | 27.1 | 28.19 | 26.76 | 41.17M |
| December 17, 2025 | 26.01 | 27.86 | 27.86 | 27.86 | 25.88 | 50.26M |
| December 16, 2025 | 26.85 | 25.8 | 25.8 | 26.85 | 25.12 | 30.69M |
| December 15, 2025 | 25.87 | 27.07 | 27.07 | 27.7 | 25.2 | 41.85M |
| December 12, 2025 | 24.79 | 26.2 | 26.2 | 26.3 | 24.51 | 30.06M |
| December 11, 2025 | 25.71 | 24.85 | 24.85 | 25.74 | 24.8 | 20.71M |
| December 10, 2025 | 26.18 | 25.69 | 25.69 | 26.63 | 25.38 | 23.97M |
| December 09, 2025 | 25.65 | 26.6 | 26.6 | 27.58 | 25.63 | 38.32M |
| December 08, 2025 | 26.02 | 25.65 | 25.65 | 26.31 | 25.15 | 34.13M |
| December 05, 2025 | 25.11 | 25.77 | 25.77 | 26.14 | 24.88 | 32.36M |
| December 04, 2025 | 25.35 | 25.43 | 25.43 | 27.8 | 25.12 | 51.29M |
| December 03, 2025 | 26.3 | 27.41 | 27.41 | 28.85 | 25.8 | 73.81M |
| December 02, 2025 | 25.12 | 25.87 | 25.87 | 25.97 | 24.8 | 31.91M |
| December 01, 2025 | 26.03 | 25.96 | 25.96 | 26.7 | 25.25 | 40.79M |
| November 28, 2025 | 25.35 | 25.77 | 25.77 | 27.2 | 25.3 | 50.57M |
| November 27, 2025 | 24.05 | 23.93 | 23.93 | 25.1 | 23.9 | 28.38M |
| November 26, 2025 | 24.38 | 24.59 | 24.59 | 25.47 | 23.8 | 44.55M |
| November 25, 2025 | 24.01 | 24.43 | 24.43 | 25.45 | 23.03 | 48.09M |
| November 24, 2025 | 20.88 | 22.51 | 22.51 | 23.53 | 20.88 | 30.4M |
| November 21, 2025 | 21.59 | 20.82 | 20.82 | 22 | 20.5 | 21.07M |
| November 20, 2025 | 23.35 | 22.28 | 22.28 | 23.9 | 22 | 16.73M |