32.60
+0.13(+0.40%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 32.47 | 32.6 | 32.6 | 33.61 | 32.2 | 2M |
| February 12, 2026 | 31.05 | 32.47 | 32.47 | 32.52 | 30.94 | 2.66M |
| February 11, 2026 | 31.3 | 31.04 | 31.04 | 31.98 | 30.42 | 1.82M |
| February 10, 2026 | 31.03 | 31.28 | 31.28 | 32 | 30.64 | 2.34M |
| February 09, 2026 | 32 | 31.03 | 31.03 | 32 | 30.71 | 2.24M |
| February 06, 2026 | 32.02 | 31.73 | 31.73 | 32.43 | 31.51 | 1.81M |
| February 05, 2026 | 32.66 | 32.27 | 32.27 | 33.4 | 32.2 | 1.47M |
| February 04, 2026 | 32.79 | 32.96 | 32.96 | 33.38 | 31.96 | 2.58M |
| February 03, 2026 | 32.07 | 32.71 | 32.71 | 32.74 | 30.92 | 2.59M |
| February 02, 2026 | 30.9 | 31.86 | 31.86 | 32.46 | 30.5 | 3.4M |
| January 30, 2026 | 30.87 | 31.06 | 31.06 | 31.4 | 30.4 | 1.66M |
| January 29, 2026 | 32.92 | 30.49 | 30.49 | 32.92 | 30.46 | 3.34M |
| January 28, 2026 | 33.92 | 32.17 | 32.17 | 34.9 | 31.92 | 4.71M |
| January 27, 2026 | 33.73 | 33.46 | 33.46 | 34.27 | 33.03 | 3.12M |
| January 26, 2026 | 32.43 | 33.73 | 33.73 | 34.33 | 32.11 | 5.1M |
| January 23, 2026 | 33.62 | 32.6 | 32.6 | 35.08 | 32.38 | 5.52M |
| January 22, 2026 | 31.94 | 32.63 | 32.63 | 32.98 | 31.4 | 5.44M |
| January 21, 2026 | 30.7 | 31.65 | 31.65 | 32.38 | 29.01 | 7.64M |
| January 20, 2026 | 29.11 | 30.22 | 30.22 | 31.42 | 28.75 | 7.84M |
| January 19, 2026 | 29.51 | 28.08 | 28.08 | 29.9 | 27.83 | 9.57M |
| January 16, 2026 | 25.91 | 29.51 | 29.51 | 30.66 | 25.22 | 11.1M |
| January 15, 2026 | 25.33 | 25.55 | 25.55 | 26.29 | 25 | 2.9M |
| January 14, 2026 | 25.61 | 25.43 | 25.43 | 25.88 | 25.03 | 2.49M |
| January 13, 2026 | 25.8 | 25.69 | 25.69 | 26.41 | 25.61 | 2.24M |
| January 12, 2026 | 26.13 | 25.97 | 25.97 | 26.98 | 25.81 | 3.18M |
| January 09, 2026 | 26.38 | 26 | 26 | 26.5 | 25.72 | 1.3M |
| January 08, 2026 | 25.55 | 26.38 | 26.38 | 26.48 | 25.44 | 1.99M |
| January 07, 2026 | 25.9 | 25.64 | 25.64 | 26.29 | 25.56 | 1.13M |
| January 06, 2026 | 26.4 | 25.99 | 25.99 | 26.4 | 25.73 | 1.41M |
| January 05, 2026 | 26.63 | 26.29 | 26.29 | 26.86 | 26.12 | 1.04M |
| December 31, 2025 | 26.4 | 26.3 | 26.3 | 26.68 | 25.85 | 912,680 |
| December 30, 2025 | 26.86 | 26.4 | 26.4 | 27.01 | 26.39 | 967,017 |
| December 29, 2025 | 27.36 | 26.9 | 26.9 | 27.66 | 26.78 | 1.55M |
| December 26, 2025 | 27.05 | 27.75 | 27.75 | 28.5 | 26.8 | 3.18M |
| December 25, 2025 | 26.12 | 26.81 | 26.81 | 27 | 25.96 | 1.47M |
| December 24, 2025 | 25.69 | 25.83 | 25.83 | 25.98 | 25.34 | 660,975 |
| December 23, 2025 | 25.52 | 25.68 | 25.68 | 25.98 | 25.35 | 1.04M |
| December 22, 2025 | 25.6 | 25.66 | 25.66 | 26.2 | 25.47 | 1.22M |
| December 19, 2025 | 25.16 | 25.62 | 25.62 | 25.89 | 25.16 | 932,435 |
| December 18, 2025 | 24.92 | 25.33 | 25.33 | 25.63 | 24.7 | 1M |
| December 17, 2025 | 25.1 | 25.09 | 25.09 | 25.42 | 24.27 | 1.32M |
| December 16, 2025 | 25.86 | 25.1 | 25.1 | 25.9 | 24.9 | 1.19M |
| December 15, 2025 | 26.3 | 25.86 | 25.86 | 26.42 | 25.8 | 842,300 |
| December 12, 2025 | 26.13 | 26.42 | 26.42 | 26.81 | 25.91 | 1M |
| December 11, 2025 | 27.06 | 26.21 | 26.21 | 27.06 | 26.21 | 693,175 |
| December 10, 2025 | 26.82 | 26.73 | 26.73 | 26.98 | 26.53 | 521,800 |
| December 09, 2025 | 27.18 | 26.9 | 26.9 | 27.59 | 26.66 | 1.06M |
| December 08, 2025 | 27.2 | 27.31 | 27.31 | 27.73 | 27.06 | 1.04M |
| December 05, 2025 | 26.31 | 27.1 | 27.1 | 27.31 | 25.95 | 1.15M |
| December 04, 2025 | 26.45 | 26.29 | 26.29 | 26.71 | 26.2 | 527,895 |
| December 03, 2025 | 26.98 | 26.64 | 26.64 | 27.04 | 26.34 | 716,500 |
| December 02, 2025 | 27.22 | 26.75 | 26.75 | 27.42 | 26.58 | 1.03M |
| December 01, 2025 | 27 | 27.29 | 27.29 | 28 | 26.73 | 1.78M |
| November 28, 2025 | 27.11 | 27 | 27 | 27.11 | 26.6 | 792,500 |
| November 27, 2025 | 27.88 | 27.01 | 27.01 | 27.88 | 26.97 | 1.35M |
| November 26, 2025 | 26.67 | 27.76 | 27.76 | 27.9 | 26.6 | 2.3M |
| November 25, 2025 | 26.13 | 26.74 | 26.74 | 27.08 | 25.97 | 1.39M |
| November 24, 2025 | 25.8 | 26.12 | 26.12 | 26.37 | 25.24 | 2.17M |
| November 21, 2025 | 27.09 | 25.56 | 25.56 | 27.19 | 25.5 | 1.99M |
| November 20, 2025 | 27.54 | 27.15 | 27.15 | 27.58 | 26.89 | 1.55M |