31.13
+0.05(+0.16%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31 | 31.13 | 31.13 | 31.53 | 30.89 | 2.76M |
| February 12, 2026 | 31.22 | 31.08 | 31.08 | 31.33 | 30.81 | 3.32M |
| February 11, 2026 | 30.68 | 31.32 | 31.32 | 31.46 | 30.6 | 4.19M |
| February 10, 2026 | 30.73 | 30.73 | 30.73 | 31 | 30.65 | 2.29M |
| February 09, 2026 | 30.58 | 30.78 | 30.78 | 30.84 | 30.58 | 2.96M |
| February 06, 2026 | 29.65 | 30.39 | 30.39 | 30.75 | 29.56 | 4.13M |
| February 05, 2026 | 30.24 | 29.77 | 29.77 | 30.46 | 29.75 | 3.07M |
| February 04, 2026 | 30.12 | 30.41 | 30.41 | 30.46 | 29.97 | 3.48M |
| February 03, 2026 | 29.6 | 30.17 | 30.17 | 30.2 | 29.42 | 3.36M |
| February 02, 2026 | 29.67 | 29.28 | 29.28 | 30.05 | 29.28 | 3.69M |
| January 30, 2026 | 29.9 | 29.88 | 29.88 | 30.1 | 29.15 | 4.78M |
| January 29, 2026 | 30.4 | 29.99 | 29.99 | 30.74 | 29.89 | 4.27M |
| January 28, 2026 | 31.01 | 30.5 | 30.5 | 31.18 | 30.4 | 4.56M |
| January 27, 2026 | 31.71 | 31.1 | 31.1 | 31.85 | 29.92 | 7.59M |
| January 26, 2026 | 32.52 | 31.93 | 31.93 | 32.79 | 31.59 | 6.37M |
| January 23, 2026 | 31.49 | 32.52 | 32.52 | 32.57 | 31.43 | 7.15M |
| January 22, 2026 | 31.6 | 31.53 | 31.53 | 31.96 | 31.41 | 3.8M |
| January 21, 2026 | 31.05 | 31.73 | 31.73 | 31.73 | 30.8 | 4.44M |
| January 20, 2026 | 31.91 | 31.21 | 31.21 | 32.16 | 31 | 5.73M |
| January 19, 2026 | 31.4 | 31.91 | 31.91 | 32 | 31.3 | 5.23M |
| January 16, 2026 | 31.9 | 31.56 | 31.56 | 31.94 | 31.32 | 6.06M |
| January 15, 2026 | 30.82 | 31.51 | 31.51 | 31.81 | 30.81 | 8.12M |
| January 14, 2026 | 30.9 | 30.98 | 30.98 | 31.55 | 30.52 | 7.86M |
| January 13, 2026 | 31.44 | 30.99 | 30.99 | 31.77 | 30.92 | 7.82M |
| January 12, 2026 | 31.2 | 31.41 | 31.41 | 31.41 | 30.72 | 8.87M |
| January 09, 2026 | 30.9 | 31.23 | 31.23 | 31.23 | 30.61 | 5.57M |
| January 08, 2026 | 30.66 | 30.9 | 30.9 | 31.18 | 30.56 | 4.71M |
| January 07, 2026 | 30.99 | 30.81 | 30.81 | 31.5 | 30.69 | 6.07M |
| January 06, 2026 | 30.51 | 30.99 | 30.99 | 31.2 | 30.51 | 5.74M |
| January 05, 2026 | 29.84 | 30.42 | 30.42 | 30.5 | 29.8 | 4.4M |
| December 31, 2025 | 30 | 29.8 | 29.8 | 30.18 | 29.62 | 3.28M |
| December 30, 2025 | 30.04 | 30.03 | 30.03 | 30.34 | 29.81 | 3.93M |
| December 29, 2025 | 30.21 | 30.27 | 30.27 | 30.63 | 29.9 | 5.28M |
| December 26, 2025 | 30.64 | 30.27 | 30.27 | 30.88 | 30.22 | 5.93M |
| December 25, 2025 | 30.03 | 30.24 | 30.24 | 30.26 | 29.8 | 3.67M |
| December 24, 2025 | 29.71 | 30.13 | 30.13 | 30.29 | 29.62 | 4.53M |
| December 23, 2025 | 29.58 | 29.75 | 29.75 | 30.15 | 29.37 | 5.4M |
| December 22, 2025 | 29.46 | 29.52 | 29.52 | 29.78 | 29.32 | 3.43M |
| December 19, 2025 | 29.19 | 29.44 | 29.44 | 29.55 | 29.09 | 3.09M |
| December 18, 2025 | 29.02 | 29.04 | 29.04 | 29.58 | 28.97 | 3.09M |
| December 17, 2025 | 28.85 | 29.35 | 29.35 | 29.35 | 28.37 | 4.46M |
| December 16, 2025 | 29.34 | 28.73 | 28.73 | 29.38 | 28.6 | 3.96M |
| December 15, 2025 | 29.42 | 29.38 | 29.38 | 29.78 | 29.22 | 3.33M |
| December 12, 2025 | 29.95 | 29.54 | 29.54 | 30.07 | 29.48 | 4.04M |
| December 11, 2025 | 30.37 | 29.77 | 29.77 | 30.58 | 29.77 | 4.19M |
| December 10, 2025 | 30.31 | 30.37 | 30.37 | 30.59 | 30 | 3.37M |
| December 09, 2025 | 30.81 | 30.4 | 30.4 | 30.84 | 30.35 | 3.34M |
| December 08, 2025 | 30.67 | 30.91 | 30.91 | 31.1 | 30.47 | 4.39M |
| December 05, 2025 | 30.17 | 30.59 | 30.59 | 30.59 | 29.73 | 4.21M |
| December 04, 2025 | 31.81 | 30.08 | 30.08 | 31.81 | 29.94 | 4.48M |
| December 03, 2025 | 31.5 | 30.69 | 30.69 | 31.82 | 30.63 | 5.26M |
| December 02, 2025 | 31.9 | 31.5 | 31.5 | 31.91 | 31.33 | 4.25M |
| December 01, 2025 | 32.61 | 31.91 | 31.91 | 32.91 | 31.75 | 7.36M |
| November 28, 2025 | 31.81 | 32.58 | 32.58 | 32.9 | 31.6 | 6.92M |
| November 27, 2025 | 31.6 | 31.96 | 31.96 | 32.5 | 31.4 | 7.8M |
| November 26, 2025 | 32.2 | 31.28 | 31.28 | 32.27 | 31.19 | 6.07M |
| November 25, 2025 | 31.89 | 32.28 | 32.28 | 32.51 | 31.6 | 5.4M |
| November 24, 2025 | 32.26 | 31.59 | 31.59 | 32.49 | 31.07 | 7.26M |
| November 21, 2025 | 34.65 | 31.88 | 31.88 | 34.65 | 31.8 | 12.44M |
| November 20, 2025 | 36 | 35 | 35 | 36.64 | 34.91 | 8.74M |