30.76
+0.16(+0.52%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.69 | 30.76 | 30.76 | 31.63 | 30.61 | 14.62M |
| February 12, 2026 | 30.5 | 30.6 | 30.6 | 30.96 | 30.43 | 10.13M |
| February 11, 2026 | 30.79 | 30.4 | 30.4 | 31.1 | 30.39 | 9.93M |
| February 10, 2026 | 31.1 | 30.76 | 30.76 | 31.4 | 30.7 | 10.41M |
| February 09, 2026 | 30.45 | 31.16 | 31.16 | 31.96 | 30.1 | 20.15M |
| February 06, 2026 | 30.08 | 29.85 | 29.85 | 30.53 | 29.8 | 11.45M |
| February 05, 2026 | 30.47 | 30.3 | 30.3 | 30.92 | 30.06 | 10.82M |
| February 04, 2026 | 30.77 | 30.88 | 30.88 | 31.29 | 30.4 | 13.16M |
| February 03, 2026 | 30.19 | 30.94 | 30.94 | 31.09 | 30.02 | 17.11M |
| February 02, 2026 | 30.4 | 29.85 | 29.85 | 30.95 | 29.74 | 13.03M |
| January 30, 2026 | 31 | 30.57 | 30.57 | 31.18 | 29.51 | 19.39M |
| January 29, 2026 | 31.8 | 31.05 | 31.05 | 32.09 | 30.98 | 18.55M |
| January 28, 2026 | 32.6 | 31.95 | 31.95 | 33 | 31.55 | 17.9M |
| January 27, 2026 | 31.95 | 32.57 | 32.57 | 32.88 | 31.38 | 24.58M |
| January 26, 2026 | 35 | 32.6 | 32.6 | 35 | 32.5 | 35.2M |
| January 23, 2026 | 33.65 | 35.17 | 35.17 | 35.96 | 33.19 | 42.97M |
| January 22, 2026 | 32.72 | 33.06 | 33.06 | 33.84 | 32.43 | 23.6M |
| January 21, 2026 | 33.08 | 32.66 | 32.66 | 33.82 | 32.56 | 32.26M |
| January 20, 2026 | 34.8 | 33.52 | 33.52 | 36.37 | 33 | 40.3M |
| January 19, 2026 | 34.3 | 34.04 | 34.04 | 35.02 | 33.6 | 28.84M |
| January 16, 2026 | 33.08 | 34.26 | 34.26 | 35.23 | 32.9 | 37.16M |
| January 15, 2026 | 32.95 | 33.13 | 33.13 | 33.67 | 32.74 | 24.28M |
| January 14, 2026 | 33.55 | 33.27 | 33.27 | 34.59 | 32.8 | 42.52M |
| January 13, 2026 | 35.71 | 33.7 | 33.7 | 35.8 | 33.32 | 51.99M |
| January 12, 2026 | 35.11 | 36.08 | 36.08 | 36.91 | 34.7 | 65.7M |
| January 09, 2026 | 34.52 | 33.91 | 33.91 | 36.24 | 33 | 75.44M |
| January 08, 2026 | 29.8 | 32 | 32 | 32.35 | 29.69 | 48.98M |
| January 07, 2026 | 29.93 | 30.2 | 30.2 | 30.5 | 29.53 | 30.62M |
| January 06, 2026 | 29.85 | 29.96 | 29.96 | 30.98 | 29.31 | 44.59M |
| January 05, 2026 | 27.21 | 30.2 | 30.2 | 31.18 | 27 | 52.53M |
| December 31, 2025 | 26.91 | 27.03 | 27.03 | 27.26 | 26.66 | 14.18M |
| December 30, 2025 | 27.11 | 26.88 | 26.88 | 27.37 | 26.5 | 16.02M |
| December 29, 2025 | 26.8 | 27.25 | 27.25 | 27.56 | 26.73 | 17.12M |
| December 26, 2025 | 26.8 | 26.89 | 26.89 | 27.13 | 26.46 | 14.87M |
| December 25, 2025 | 26.82 | 26.85 | 26.85 | 26.99 | 26.62 | 14.09M |
| December 24, 2025 | 26.1 | 26.81 | 26.81 | 26.87 | 25.92 | 18.59M |
| December 23, 2025 | 26.15 | 26.01 | 26.01 | 26.42 | 25.83 | 10.57M |
| December 22, 2025 | 25.86 | 26.22 | 26.22 | 26.56 | 25.84 | 13.39M |
| December 19, 2025 | 25.86 | 25.77 | 25.77 | 26.32 | 25.62 | 11.3M |
| December 18, 2025 | 24.83 | 25.81 | 25.81 | 26.06 | 24.82 | 16.94M |
| December 17, 2025 | 24.91 | 25.03 | 25.03 | 25.25 | 24.34 | 11.01M |
| December 16, 2025 | 25.64 | 25.08 | 25.08 | 25.72 | 24.58 | 14.59M |
| December 15, 2025 | 25.83 | 25.69 | 25.69 | 26.12 | 25.42 | 10.65M |
| December 12, 2025 | 25.92 | 25.88 | 25.88 | 26.27 | 25.66 | 11M |
| December 11, 2025 | 26.25 | 25.93 | 25.93 | 26.53 | 25.93 | 12.14M |
| December 10, 2025 | 26.03 | 26.25 | 26.25 | 26.39 | 25.93 | 11.94M |
| December 09, 2025 | 25.68 | 26.29 | 26.29 | 26.64 | 25.56 | 20.54M |
| December 08, 2025 | 25.36 | 25.76 | 25.76 | 26.16 | 25.33 | 16.22M |
| December 05, 2025 | 24.44 | 25.22 | 25.22 | 25.26 | 24.25 | 13.15M |
| December 04, 2025 | 24.13 | 24.44 | 24.44 | 24.91 | 23.97 | 8.24M |
| December 03, 2025 | 24.68 | 24.18 | 24.18 | 24.77 | 23.92 | 8.66M |
| December 02, 2025 | 24.83 | 24.65 | 24.65 | 24.92 | 24.51 | 6.34M |
| December 01, 2025 | 24.68 | 24.85 | 24.85 | 25.09 | 24.67 | 8.11M |
| November 28, 2025 | 24.13 | 24.88 | 24.88 | 25.13 | 24.11 | 11.69M |
| November 27, 2025 | 24.05 | 24.13 | 24.13 | 24.46 | 23.95 | 5.91M |
| November 26, 2025 | 24.56 | 24.1 | 24.1 | 24.65 | 24.05 | 8.42M |
| November 25, 2025 | 24.8 | 24.56 | 24.56 | 25.02 | 24.55 | 10.7M |
| November 24, 2025 | 23.63 | 24.71 | 24.71 | 24.97 | 23.63 | 14.86M |
| November 21, 2025 | 24.41 | 23.62 | 23.62 | 24.55 | 23.54 | 12.98M |
| November 20, 2025 | 24.82 | 24.6 | 24.6 | 25.16 | 24.44 | 9.99M |