33.18
-0.72(-2.12%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.9 | 33.18 | 33.18 | 34.1 | 33 | 9.01M |
| February 12, 2026 | 35 | 33.9 | 33.9 | 35.03 | 33.52 | 9.61M |
| February 11, 2026 | 35.48 | 34.52 | 34.52 | 36.16 | 34.2 | 16.37M |
| February 10, 2026 | 34.01 | 35.36 | 35.36 | 37.9 | 34 | 26.57M |
| February 09, 2026 | 30.88 | 34.12 | 34.12 | 35.13 | 30.63 | 22.39M |
| February 06, 2026 | 29.51 | 30.6 | 30.6 | 31.3 | 29.17 | 10.13M |
| February 05, 2026 | 30.5 | 29.82 | 29.82 | 30.77 | 29.72 | 10.74M |
| February 04, 2026 | 31.53 | 31.52 | 31.52 | 31.9 | 30.85 | 12.96M |
| February 03, 2026 | 32.71 | 32.36 | 32.36 | 33.5 | 32.12 | 14.58M |
| February 02, 2026 | 32.48 | 32.02 | 32.02 | 33.88 | 31.98 | 16.36M |
| January 30, 2026 | 31 | 33.35 | 33.35 | 34.5 | 31 | 27.71M |
| January 29, 2026 | 31.1 | 31.46 | 31.46 | 33.6 | 31.02 | 20.12M |
| January 28, 2026 | 33.21 | 31.42 | 31.42 | 33.57 | 30.89 | 19.2M |
| January 27, 2026 | 32 | 33.12 | 33.12 | 33.17 | 31.1 | 20.79M |
| January 26, 2026 | 34 | 33.57 | 33.57 | 34.9 | 32.3 | 24.02M |
| January 23, 2026 | 34.66 | 35.26 | 35.26 | 35.95 | 33.58 | 28.74M |
| January 22, 2026 | 39.13 | 36 | 36 | 39.58 | 35.32 | 39.16M |
| January 21, 2026 | 32.36 | 39.13 | 39.13 | 39.14 | 30.89 | 51.97M |
| January 20, 2026 | 30.87 | 32.62 | 32.62 | 33.89 | 29.8 | 35.38M |
| January 19, 2026 | 31.74 | 31.16 | 31.16 | 34.27 | 31 | 38.57M |
| January 16, 2026 | 26.45 | 31.02 | 31.02 | 31.02 | 26.35 | 23.73M |
| January 15, 2026 | 24.8 | 25.85 | 25.85 | 26.08 | 24.8 | 13.06M |
| January 14, 2026 | 24.4 | 25.15 | 25.15 | 25.36 | 24.29 | 10.77M |
| January 13, 2026 | 25.76 | 24.4 | 24.4 | 25.79 | 24.3 | 10.31M |
| January 12, 2026 | 25.3 | 25.42 | 25.42 | 25.62 | 25.13 | 12.49M |
| January 09, 2026 | 26.18 | 25.37 | 25.37 | 26.39 | 25.11 | 15.57M |
| January 08, 2026 | 26.1 | 26.66 | 26.66 | 27.58 | 25.5 | 20.1M |
| January 07, 2026 | 23.5 | 25.83 | 25.83 | 27 | 23.36 | 24.11M |
| January 06, 2026 | 23.12 | 23.17 | 23.17 | 23.34 | 22.83 | 4.62M |
| January 05, 2026 | 23.52 | 23.02 | 23.02 | 23.75 | 22.94 | 5.44M |
| December 31, 2025 | 24.05 | 23.51 | 23.51 | 24.2 | 23.48 | 5.43M |
| December 30, 2025 | 23.81 | 23.97 | 23.97 | 24.82 | 23.71 | 10.29M |
| December 29, 2025 | 22.78 | 23.81 | 23.81 | 24.15 | 22.63 | 11.86M |
| December 26, 2025 | 22.55 | 22.61 | 22.61 | 22.9 | 22.28 | 4.63M |
| December 25, 2025 | 22.68 | 22.59 | 22.59 | 22.82 | 22.37 | 3.72M |
| December 24, 2025 | 21.8 | 22.77 | 22.77 | 22.85 | 21.8 | 5.03M |
| December 23, 2025 | 21.36 | 21.92 | 21.92 | 22.06 | 21.18 | 5.02M |
| December 22, 2025 | 21.24 | 21.42 | 21.42 | 21.68 | 21.19 | 3.04M |
| December 19, 2025 | 20.74 | 21.19 | 21.19 | 21.41 | 20.74 | 3.19M |
| December 18, 2025 | 20.75 | 20.83 | 20.83 | 21.39 | 20.59 | 2.95M |
| December 17, 2025 | 20.58 | 20.81 | 20.81 | 20.87 | 20.07 | 3.39M |
| December 16, 2025 | 21.19 | 20.58 | 20.58 | 21.21 | 20.54 | 2.48M |
| December 15, 2025 | 21.15 | 21.2 | 21.2 | 21.41 | 21.04 | 1.92M |
| December 12, 2025 | 21.35 | 21.26 | 21.26 | 21.8 | 20.98 | 2.83M |
| December 11, 2025 | 21.57 | 21.26 | 21.26 | 21.71 | 21.26 | 3.17M |
| December 10, 2025 | 22.11 | 21.57 | 21.57 | 22.13 | 21.5 | 3.98M |
| December 09, 2025 | 22.42 | 22.18 | 22.18 | 22.71 | 22.06 | 3.21M |
| December 08, 2025 | 22.35 | 22.55 | 22.55 | 22.66 | 22.18 | 3.74M |
| December 05, 2025 | 22.15 | 22.29 | 22.29 | 22.33 | 21.55 | 3.67M |
| December 04, 2025 | 22.19 | 21.84 | 21.84 | 22.29 | 21.64 | 4.3M |
| December 03, 2025 | 22.3 | 22.2 | 22.2 | 23.1 | 22.01 | 7.02M |
| December 02, 2025 | 22.61 | 22.14 | 22.14 | 22.61 | 22.09 | 2.58M |
| December 01, 2025 | 22.47 | 22.62 | 22.62 | 22.78 | 22.25 | 3.44M |
| November 28, 2025 | 22.19 | 22.41 | 22.41 | 22.49 | 22.11 | 2.65M |
| November 27, 2025 | 21.83 | 22.19 | 22.19 | 22.53 | 21.62 | 3.89M |
| November 26, 2025 | 22.15 | 21.76 | 21.76 | 22.3 | 21.6 | 3.8M |
| November 25, 2025 | 21.74 | 22.25 | 22.25 | 22.84 | 21.5 | 4.54M |
| November 24, 2025 | 21.3 | 21.73 | 21.73 | 21.92 | 21.16 | 4.49M |
| November 21, 2025 | 22 | 21.18 | 21.18 | 22.3 | 20.97 | 4.39M |
| November 20, 2025 | 22.5 | 22.2 | 22.2 | 22.52 | 22 | 2.76M |