30.49
-0.41(-1.33%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.5 | 30.49 | 30.49 | 31.77 | 30.43 | 21.68M |
| February 12, 2026 | 30.44 | 30.9 | 30.9 | 31.1 | 30.07 | 20.81M |
| February 11, 2026 | 30.59 | 30.29 | 30.29 | 31.18 | 30.22 | 17.63M |
| February 10, 2026 | 30.11 | 30.67 | 30.67 | 31.11 | 29.69 | 23.27M |
| February 09, 2026 | 29.1 | 30.08 | 30.08 | 30.16 | 28.96 | 21.14M |
| February 06, 2026 | 28.86 | 28.46 | 28.46 | 29.2 | 28.18 | 17.76M |
| February 05, 2026 | 29.15 | 29.29 | 29.29 | 29.76 | 28.95 | 17.28M |
| February 04, 2026 | 31.01 | 30.06 | 30.06 | 31.11 | 29.45 | 28.29M |
| February 03, 2026 | 29.95 | 31.18 | 31.18 | 31.33 | 29.92 | 32.99M |
| February 02, 2026 | 30.45 | 29.36 | 29.36 | 30.83 | 29.34 | 22.25M |
| January 30, 2026 | 30.75 | 30.19 | 30.19 | 31.17 | 30 | 30.28M |
| January 29, 2026 | 30.2 | 31.26 | 31.26 | 33 | 29.73 | 51.81M |
| January 28, 2026 | 31.38 | 31.02 | 31.02 | 32.33 | 30.79 | 40.33M |
| January 27, 2026 | 31.7 | 30.98 | 30.98 | 32.29 | 30.04 | 37.55M |
| January 26, 2026 | 31.22 | 31.15 | 31.15 | 32.47 | 30.35 | 47.99M |
| January 23, 2026 | 30.39 | 30.61 | 30.61 | 30.96 | 29.95 | 29.99M |
| January 22, 2026 | 30.11 | 30.23 | 30.23 | 30.72 | 29.62 | 22.3M |
| January 21, 2026 | 29.84 | 29.92 | 29.92 | 31.05 | 29.77 | 22.99M |
| January 20, 2026 | 30.9 | 30.13 | 30.13 | 31.28 | 29.62 | 28.16M |
| January 19, 2026 | 31.1 | 30.4 | 30.4 | 31.75 | 30.29 | 31.69M |
| January 16, 2026 | 33.37 | 31.23 | 31.23 | 34.18 | 31.01 | 57.49M |
| January 15, 2026 | 34.88 | 34.28 | 34.28 | 36.36 | 33.82 | 63.82M |
| January 14, 2026 | 32.19 | 35.95 | 35.95 | 36.5 | 32 | 93.84M |
| January 13, 2026 | 34.02 | 31.69 | 31.69 | 34.18 | 31.67 | 68.59M |
| January 12, 2026 | 31.1 | 33.43 | 33.43 | 33.45 | 30.38 | 77.74M |
| January 09, 2026 | 26.4 | 29.54 | 29.54 | 29.55 | 26.2 | 58.67M |
| January 08, 2026 | 26 | 26.55 | 26.55 | 27.19 | 26 | 21.18M |
| January 07, 2026 | 26.25 | 25.91 | 25.91 | 26.4 | 25.78 | 15.96M |
| January 06, 2026 | 26.15 | 26.23 | 26.23 | 26.46 | 25.88 | 17.83M |
| January 05, 2026 | 25.38 | 26.13 | 26.13 | 26.19 | 25.23 | 20.62M |
| December 31, 2025 | 24.44 | 25.23 | 25.23 | 25.47 | 24.44 | 17.78M |
| December 30, 2025 | 24.38 | 24.44 | 24.44 | 24.77 | 24.23 | 10.2M |
| December 29, 2025 | 24.32 | 24.18 | 24.18 | 24.41 | 24.08 | 7.07M |
| December 26, 2025 | 24.43 | 24.23 | 24.23 | 24.59 | 24.1 | 8.62M |
| December 25, 2025 | 24.39 | 24.49 | 24.49 | 24.56 | 24.24 | 6.38M |
| December 24, 2025 | 24.06 | 24.37 | 24.37 | 24.51 | 24 | 7.79M |
| December 23, 2025 | 24.3 | 24.05 | 24.05 | 24.35 | 23.95 | 7.63M |
| December 22, 2025 | 24.35 | 24.25 | 24.25 | 24.45 | 24.11 | 9.56M |
| December 19, 2025 | 23.43 | 24.32 | 24.32 | 24.83 | 23.41 | 18.22M |
| December 18, 2025 | 23.46 | 23.39 | 23.39 | 23.81 | 23.39 | 7.11M |
| December 17, 2025 | 23.41 | 23.72 | 23.72 | 23.72 | 22.94 | 8.94M |
| December 16, 2025 | 23.42 | 23.31 | 23.31 | 23.58 | 23.3 | 6.74M |
| December 15, 2025 | 24.19 | 23.45 | 23.45 | 24.19 | 23.34 | 13.35M |
| December 12, 2025 | 24.3 | 24.34 | 24.34 | 24.48 | 24.08 | 9.61M |
| December 11, 2025 | 24.64 | 24.31 | 24.31 | 24.86 | 24.3 | 10.02M |
| December 10, 2025 | 24.75 | 24.62 | 24.62 | 24.85 | 24.36 | 8.45M |
| December 09, 2025 | 25.03 | 24.83 | 24.83 | 25.4 | 24.74 | 9.22M |
| December 08, 2025 | 24.86 | 25.18 | 25.18 | 25.39 | 24.86 | 10.33M |
| December 05, 2025 | 24.79 | 24.85 | 24.85 | 24.91 | 24.39 | 11.58M |
| December 04, 2025 | 27.11 | 24.71 | 24.71 | 27.11 | 24.45 | 15.16M |
| December 03, 2025 | 26.94 | 25.27 | 25.27 | 27.09 | 25.26 | 22.78M |
| December 02, 2025 | 27.3 | 26.76 | 26.76 | 27.47 | 26.75 | 14.69M |
| December 01, 2025 | 26.98 | 27.16 | 27.16 | 27.59 | 26.6 | 18.59M |
| November 28, 2025 | 27.11 | 26.99 | 26.99 | 27.83 | 26.73 | 24.15M |
| November 27, 2025 | 27.6 | 26.95 | 26.95 | 27.68 | 26.79 | 20.67M |
| November 26, 2025 | 27.41 | 27.33 | 27.33 | 28.15 | 27.19 | 24.9M |
| November 25, 2025 | 27.61 | 27.65 | 27.65 | 28.28 | 27.5 | 33.71M |
| November 24, 2025 | 26.55 | 27.47 | 27.47 | 27.66 | 25.85 | 35.37M |
| November 21, 2025 | 26 | 26.4 | 26.4 | 26.9 | 25.55 | 23.3M |
| November 20, 2025 | 26.51 | 26.43 | 26.43 | 26.75 | 26.25 | 12.86M |