31.62
+0.2(+0.64%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.59 | 31.62 | 31.62 | 31.89 | 31.12 | 3.21M |
| February 12, 2026 | 32.58 | 31.42 | 31.42 | 32.97 | 31.4 | 4.34M |
| February 11, 2026 | 32.32 | 32.08 | 32.08 | 32.6 | 31.68 | 3.4M |
| February 10, 2026 | 32.64 | 32.25 | 32.25 | 33.98 | 32.15 | 6.48M |
| February 09, 2026 | 30.59 | 32.89 | 32.89 | 33.59 | 30.4 | 7.81M |
| February 06, 2026 | 29.84 | 30.28 | 30.28 | 30.56 | 29.66 | 1.8M |
| February 05, 2026 | 30.08 | 30.17 | 30.17 | 30.58 | 29.92 | 1.69M |
| February 04, 2026 | 30.65 | 30.23 | 30.23 | 30.74 | 30.04 | 1.95M |
| February 03, 2026 | 30.33 | 30.65 | 30.65 | 30.67 | 29.9 | 2.5M |
| February 02, 2026 | 30.18 | 29.9 | 29.9 | 31.15 | 29.85 | 2.86M |
| January 30, 2026 | 29.56 | 30.47 | 30.47 | 30.48 | 29.4 | 3.93M |
| January 29, 2026 | 29.8 | 29.73 | 29.73 | 30.47 | 29.46 | 2.81M |
| January 28, 2026 | 31.21 | 30.07 | 30.07 | 31.37 | 30 | 3.98M |
| January 27, 2026 | 30.58 | 31.15 | 31.15 | 31.44 | 29.69 | 4.61M |
| January 26, 2026 | 32.16 | 30.71 | 30.71 | 32.16 | 30.34 | 5.43M |
| January 23, 2026 | 32.1 | 32.17 | 32.17 | 32.4 | 31.51 | 4.53M |
| January 22, 2026 | 32.1 | 32.16 | 32.16 | 32.59 | 31.96 | 3.6M |
| January 21, 2026 | 32.75 | 32.11 | 32.11 | 32.75 | 32 | 4.67M |
| January 20, 2026 | 33.31 | 32.97 | 32.97 | 34.19 | 32.5 | 5.94M |
| January 19, 2026 | 31.15 | 33.03 | 33.03 | 33.86 | 31.05 | 7.94M |
| January 16, 2026 | 32.22 | 31.34 | 31.34 | 32.22 | 30.88 | 5.88M |
| January 15, 2026 | 32.23 | 32.24 | 32.24 | 32.49 | 31.72 | 4.78M |
| January 14, 2026 | 32.44 | 32.63 | 32.63 | 33.24 | 31.98 | 8.25M |
| January 13, 2026 | 33.8 | 32.3 | 32.3 | 33.94 | 32.2 | 9.71M |
| January 12, 2026 | 33.4 | 34.5 | 34.5 | 34.88 | 32.7 | 13.41M |
| January 09, 2026 | 33.2 | 33.4 | 33.4 | 34.38 | 32.69 | 12.77M |
| January 08, 2026 | 31.8 | 32.88 | 32.88 | 33.38 | 31.21 | 11.12M |
| January 07, 2026 | 31.41 | 32 | 32 | 32.56 | 31.26 | 9.35M |
| January 06, 2026 | 30.44 | 31.64 | 31.64 | 31.8 | 30.26 | 10.01M |
| January 05, 2026 | 31.15 | 30.62 | 30.62 | 31.15 | 30.01 | 9.44M |
| December 31, 2025 | 30.38 | 31.15 | 31.15 | 31.8 | 30.38 | 11.22M |
| December 30, 2025 | 28.9 | 31 | 31 | 31.89 | 28.71 | 14.89M |
| December 29, 2025 | 30.5 | 29.83 | 29.83 | 31.25 | 29.75 | 10.18M |
| December 26, 2025 | 30.59 | 29.59 | 29.59 | 30.61 | 29.15 | 12.44M |
| December 25, 2025 | 30.77 | 31.27 | 31.27 | 31.87 | 30.56 | 11.74M |
| December 24, 2025 | 31.07 | 31.03 | 31.03 | 31.58 | 30.27 | 15.52M |
| December 23, 2025 | 30.84 | 32.17 | 32.17 | 32.77 | 30.07 | 21.28M |
| December 22, 2025 | 34.32 | 32.67 | 32.67 | 36.75 | 32.4 | 26.1M |
| December 19, 2025 | 33 | 34.53 | 34.53 | 37 | 31.8 | 33.6M |
| December 18, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 3.71M |
| December 17, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 16, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 15, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 12, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 11, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 10, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 09, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 08, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 05, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 04, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0 |
| December 03, 2025 | 25.93 | 25.73 | 25.73 | 27.54 | 25.43 | 15.04M |
| December 02, 2025 | 26.21 | 26.06 | 26.06 | 26.57 | 25.91 | 8.93M |
| December 01, 2025 | 25.84 | 26.58 | 26.58 | 27.22 | 25.33 | 15.86M |
| November 28, 2025 | 27.66 | 26.59 | 26.59 | 28 | 26.05 | 25.72M |
| November 27, 2025 | 27.32 | 28.53 | 28.53 | 32.79 | 26.8 | 30.97M |
| November 26, 2025 | 26 | 27.82 | 27.82 | 28.22 | 25.8 | 14.6M |
| November 25, 2025 | 25.98 | 26.04 | 26.04 | 26.36 | 25.76 | 5.18M |
| November 24, 2025 | 25.27 | 25.98 | 25.98 | 26.34 | 24.96 | 7.5M |
| November 21, 2025 | 24.56 | 25.27 | 25.27 | 26 | 23.85 | 9.96M |
| November 20, 2025 | 25.69 | 24.66 | 24.66 | 25.89 | 24.5 | 4.71M |