29.90
-0.83(-2.70%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.49 | 29.9 | 29.9 | 30.67 | 29.9 | 15.18M |
| February 12, 2026 | 30.5 | 30.73 | 30.73 | 31.44 | 30.46 | 20.16M |
| February 11, 2026 | 30.82 | 30.6 | 30.6 | 31.11 | 30.48 | 13.82M |
| February 10, 2026 | 30.15 | 30.99 | 30.99 | 31.14 | 30.04 | 24.94M |
| February 09, 2026 | 30.49 | 30.17 | 30.17 | 30.49 | 29.83 | 18.27M |
| February 06, 2026 | 30.08 | 30.2 | 30.2 | 30.5 | 29.89 | 16.46M |
| February 05, 2026 | 30.3 | 30.29 | 30.29 | 30.67 | 30.03 | 19.75M |
| February 04, 2026 | 29.41 | 30.37 | 30.37 | 30.5 | 29.24 | 21.45M |
| February 03, 2026 | 29.28 | 29.61 | 29.61 | 29.7 | 29 | 13.35M |
| February 02, 2026 | 29.4 | 29 | 29 | 29.89 | 29 | 17.89M |
| January 30, 2026 | 30.01 | 29.68 | 29.68 | 30.91 | 29.63 | 23.14M |
| January 29, 2026 | 29.71 | 30.22 | 30.22 | 30.33 | 29.37 | 20.83M |
| January 28, 2026 | 30.4 | 29.85 | 29.85 | 30.58 | 29.81 | 21.65M |
| January 27, 2026 | 30.94 | 30.37 | 30.37 | 31.13 | 29.96 | 22.6M |
| January 26, 2026 | 31.11 | 30.71 | 30.71 | 31.33 | 30.6 | 23.95M |
| January 23, 2026 | 31.51 | 31.11 | 31.11 | 31.83 | 31.02 | 25.61M |
| January 22, 2026 | 31.12 | 31.3 | 31.3 | 31.76 | 30.71 | 24.57M |
| January 21, 2026 | 30.82 | 30.87 | 30.87 | 31.53 | 30.35 | 22.51M |
| January 20, 2026 | 31.15 | 30.92 | 30.92 | 31.39 | 30.43 | 24.58M |
| January 19, 2026 | 31.81 | 31.2 | 31.2 | 32 | 31.05 | 24.73M |
| January 16, 2026 | 32.68 | 31.94 | 31.94 | 32.81 | 31.77 | 29.2M |
| January 15, 2026 | 32.66 | 32.78 | 32.78 | 33.69 | 32 | 31.58M |
| January 14, 2026 | 32.8 | 32.91 | 32.91 | 34.55 | 32.38 | 52.1M |
| January 13, 2026 | 32.18 | 32.83 | 32.83 | 34.3 | 32.14 | 55.08M |
| January 12, 2026 | 31.67 | 31.55 | 31.55 | 32.13 | 31.21 | 23.24M |
| January 09, 2026 | 31.18 | 31.59 | 31.59 | 31.78 | 30.94 | 24.74M |
| January 08, 2026 | 31.06 | 31.18 | 31.18 | 31.45 | 30.85 | 21.19M |
| January 07, 2026 | 30.51 | 30.98 | 30.98 | 31.5 | 30.44 | 27.89M |
| January 06, 2026 | 30.31 | 30.51 | 30.51 | 30.66 | 29.8 | 26.47M |
| January 05, 2026 | 28.52 | 30.1 | 30.1 | 30.17 | 28.45 | 38.39M |
| December 31, 2025 | 28.64 | 28.43 | 28.43 | 28.99 | 28.28 | 17.16M |
| December 30, 2025 | 29 | 28.79 | 28.79 | 29.16 | 28.45 | 22.67M |
| December 29, 2025 | 29.38 | 29.17 | 29.17 | 29.64 | 29 | 18.23M |
| December 26, 2025 | 29.49 | 29.46 | 29.46 | 29.66 | 29.18 | 13.75M |
| December 25, 2025 | 28.91 | 29.55 | 29.55 | 29.63 | 28.91 | 18.49M |
| December 24, 2025 | 28.71 | 28.91 | 28.91 | 29.21 | 28.65 | 13.49M |
| December 23, 2025 | 29.02 | 28.81 | 28.81 | 29.13 | 28.62 | 13.65M |
| December 22, 2025 | 29.14 | 29.01 | 29.01 | 29.4 | 28.88 | 20.36M |
| December 19, 2025 | 29.2 | 29.44 | 29.44 | 29.94 | 28.95 | 19.9M |
| December 18, 2025 | 29.1 | 29 | 29 | 29.5 | 28.82 | 12.97M |
| December 17, 2025 | 28.38 | 29.19 | 29.19 | 29.4 | 28.31 | 16.01M |
| December 16, 2025 | 28.8 | 28.36 | 28.36 | 29.24 | 28.34 | 15.28M |
| December 15, 2025 | 29.69 | 28.85 | 28.85 | 29.91 | 28.83 | 21.05M |
| December 12, 2025 | 29.03 | 29.91 | 29.91 | 30.12 | 28.87 | 34.84M |
| December 11, 2025 | 29.34 | 29.05 | 29.05 | 29.73 | 29.05 | 15.09M |
| December 10, 2025 | 28.99 | 29.37 | 29.37 | 29.42 | 28.44 | 15.11M |
| December 09, 2025 | 29.24 | 29.1 | 29.1 | 29.9 | 29.02 | 19.18M |
| December 08, 2025 | 29.26 | 29.13 | 29.13 | 29.54 | 29.03 | 13.89M |
| December 05, 2025 | 28.94 | 29.21 | 29.21 | 29.21 | 28.67 | 10.69M |
| December 04, 2025 | 28.99 | 29.03 | 29.03 | 29.1 | 28.57 | 14.24M |
| December 03, 2025 | 29 | 28.84 | 28.84 | 29.19 | 28.74 | 8.61M |
| December 02, 2025 | 29.68 | 29 | 29 | 29.68 | 28.85 | 11.3M |
| December 01, 2025 | 29.5 | 29.66 | 29.66 | 30 | 29.22 | 18.99M |
| November 28, 2025 | 28.99 | 28.95 | 28.95 | 29.19 | 28.74 | 9.25M |
| November 27, 2025 | 28.77 | 28.87 | 28.87 | 29.27 | 28.64 | 12.14M |
| November 26, 2025 | 29.04 | 28.89 | 28.89 | 29.6 | 28.83 | 15.06M |
| November 25, 2025 | 29.07 | 29.07 | 29.07 | 29.42 | 28.88 | 12.85M |
| November 24, 2025 | 28.64 | 28.96 | 28.96 | 29.15 | 28.28 | 14.05M |
| November 21, 2025 | 29 | 28.39 | 28.39 | 29.3 | 28.11 | 15.04M |
| November 20, 2025 | 29.38 | 29.13 | 29.13 | 29.57 | 29 | 10.94M |