30.98
-0.56(-1.78%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.51 | 30.98 | 30.98 | 31.77 | 30.89 | 2.17M |
| February 12, 2026 | 32.31 | 31.54 | 31.54 | 32.37 | 31.21 | 3.37M |
| February 11, 2026 | 32.64 | 32.57 | 32.57 | 33.41 | 32.04 | 4.77M |
| February 10, 2026 | 31.13 | 33 | 33 | 33.5 | 30.8 | 6.95M |
| February 09, 2026 | 31.49 | 31.12 | 31.12 | 31.63 | 30.68 | 4.25M |
| February 06, 2026 | 31 | 31.24 | 31.24 | 32.35 | 31 | 4.44M |
| February 05, 2026 | 29.8 | 31.5 | 31.5 | 32.87 | 29.56 | 8.39M |
| February 04, 2026 | 29.7 | 29.89 | 29.89 | 31.41 | 29.4 | 4.66M |
| February 03, 2026 | 28.52 | 29.74 | 29.74 | 29.87 | 28.07 | 3.87M |
| February 02, 2026 | 27.4 | 28.55 | 28.55 | 29.3 | 26.96 | 4.35M |
| January 30, 2026 | 26.84 | 27.79 | 27.79 | 27.81 | 26.77 | 2.38M |
| January 29, 2026 | 27.37 | 27 | 27 | 27.89 | 26.73 | 2.18M |
| January 28, 2026 | 27.82 | 27.37 | 27.37 | 28.01 | 27 | 2.33M |
| January 27, 2026 | 28.3 | 28.03 | 28.03 | 28.36 | 26.88 | 4.04M |
| January 26, 2026 | 30 | 28.35 | 28.35 | 30.58 | 28.02 | 3.82M |
| January 23, 2026 | 29.45 | 29.93 | 29.93 | 30.28 | 29.45 | 2.55M |
| January 22, 2026 | 30.23 | 29.39 | 29.39 | 30.23 | 29.25 | 3.02M |
| January 21, 2026 | 29.85 | 30.27 | 30.27 | 30.37 | 29.4 | 2.65M |
| January 20, 2026 | 30.01 | 29.82 | 29.82 | 30.55 | 29.42 | 2.97M |
| January 19, 2026 | 30.4 | 30.01 | 30.01 | 30.4 | 29.41 | 3.58M |
| January 16, 2026 | 29.6 | 30.57 | 30.57 | 30.65 | 29.59 | 3.53M |
| January 15, 2026 | 29.7 | 29.49 | 29.49 | 30.07 | 29.34 | 2.9M |
| January 14, 2026 | 30.09 | 30.16 | 30.16 | 31.13 | 29.56 | 4.99M |
| January 13, 2026 | 31.35 | 30.02 | 30.02 | 31.35 | 30 | 5.43M |
| January 12, 2026 | 31.68 | 31.86 | 31.86 | 32.67 | 31.01 | 8.12M |
| January 09, 2026 | 30.86 | 31.39 | 31.39 | 31.66 | 30.27 | 8.2M |
| January 08, 2026 | 29.75 | 30.57 | 30.57 | 30.95 | 29.3 | 7.83M |
| January 07, 2026 | 29.59 | 29.56 | 29.56 | 30.1 | 29.12 | 6.33M |
| January 06, 2026 | 28.89 | 30.19 | 30.19 | 31.03 | 28.71 | 8.66M |
| January 05, 2026 | 29.66 | 28.95 | 28.95 | 30.32 | 28.91 | 7.38M |
| December 31, 2025 | 28.1 | 29.27 | 29.27 | 29.9 | 28.07 | 8.23M |
| December 30, 2025 | 30.12 | 28.7 | 28.7 | 30.5 | 28.56 | 13.76M |
| December 29, 2025 | 29.71 | 31.7 | 31.7 | 33.95 | 29.2 | 17.93M |
| December 26, 2025 | 28.8 | 28.29 | 28.29 | 29.98 | 28 | 5.85M |
| December 25, 2025 | 28.7 | 28.69 | 28.69 | 29.33 | 27.9 | 6.72M |
| December 24, 2025 | 26.41 | 29.22 | 29.22 | 29.98 | 26.36 | 9.15M |
| December 23, 2025 | 26.46 | 26.34 | 26.34 | 26.87 | 26.12 | 1.61M |
| December 22, 2025 | 26.39 | 26.31 | 26.31 | 26.48 | 26.17 | 1.08M |
| December 19, 2025 | 25.8 | 26.5 | 26.5 | 26.6 | 25.74 | 2M |
| December 18, 2025 | 25.6 | 25.74 | 25.74 | 26.07 | 25.42 | 1.03M |
| December 17, 2025 | 25.55 | 25.6 | 25.6 | 25.72 | 25.01 | 1.16M |
| December 16, 2025 | 25.92 | 25.64 | 25.64 | 26.02 | 25.6 | 1.2M |
| December 15, 2025 | 25.61 | 26.02 | 26.02 | 26.49 | 25.38 | 1.63M |
| December 12, 2025 | 26.03 | 25.61 | 25.61 | 26.39 | 25.52 | 1.96M |
| December 11, 2025 | 26.44 | 26 | 26 | 27.44 | 25.92 | 2.96M |
| December 10, 2025 | 26.39 | 26.59 | 26.59 | 26.87 | 25.97 | 2.33M |
| December 09, 2025 | 25.86 | 26.14 | 26.14 | 26.48 | 25.59 | 2.05M |
| December 08, 2025 | 25.73 | 25.87 | 25.87 | 26.05 | 25.7 | 1.33M |
| December 05, 2025 | 25.2 | 25.6 | 25.6 | 25.77 | 24.94 | 1.33M |
| December 04, 2025 | 26.29 | 25.2 | 25.2 | 26.29 | 25.03 | 1.3M |
| December 03, 2025 | 25.79 | 25.41 | 25.41 | 26.04 | 25.27 | 1.1M |
| December 02, 2025 | 26.18 | 25.79 | 25.79 | 26.2 | 25.76 | 1.04M |
| December 01, 2025 | 26.29 | 26.18 | 26.18 | 26.68 | 26.13 | 1.54M |
| November 28, 2025 | 26.29 | 26.25 | 26.25 | 26.29 | 25.76 | 1.21M |
| November 27, 2025 | 25.82 | 26.19 | 26.19 | 26.33 | 25.57 | 2.3M |
| November 26, 2025 | 26.11 | 25.7 | 25.7 | 26.2 | 25.66 | 1.51M |
| November 25, 2025 | 25.79 | 26.11 | 26.11 | 26.4 | 25.78 | 1.55M |
| November 24, 2025 | 26.02 | 25.73 | 25.73 | 26.04 | 25.31 | 1.37M |
| November 21, 2025 | 26.8 | 25.56 | 25.56 | 27.19 | 25.5 | 2.35M |
| November 20, 2025 | 27.16 | 27.19 | 27.19 | 27.5 | 26.72 | 1.93M |