30.42
-0.13(-0.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.55 | 30.42 | 30.42 | 30.9 | 30.4 | 992,600 |
| February 12, 2026 | 30.7 | 30.55 | 30.55 | 30.92 | 30.41 | 1.17M |
| February 11, 2026 | 30.96 | 30.77 | 30.77 | 31.12 | 30.56 | 1.05M |
| February 10, 2026 | 30.8 | 30.83 | 30.83 | 31.14 | 30.71 | 1.24M |
| February 09, 2026 | 31.04 | 30.89 | 30.89 | 31.39 | 30.56 | 1.58M |
| February 06, 2026 | 30.18 | 30.57 | 30.57 | 30.94 | 29.91 | 1.48M |
| February 05, 2026 | 30.01 | 30.46 | 30.46 | 31.44 | 29.95 | 2.47M |
| February 04, 2026 | 30 | 30.18 | 30.18 | 30.5 | 29.65 | 1.22M |
| February 03, 2026 | 29.46 | 29.93 | 29.93 | 29.93 | 29.36 | 1.2M |
| February 02, 2026 | 29.7 | 29.35 | 29.35 | 30.08 | 29.21 | 1.57M |
| January 30, 2026 | 29.17 | 29.54 | 29.54 | 29.6 | 28.9 | 1.34M |
| January 29, 2026 | 29.64 | 29.28 | 29.28 | 30.07 | 29 | 1.57M |
| January 28, 2026 | 30.9 | 29.64 | 29.64 | 30.97 | 29.49 | 2.45M |
| January 27, 2026 | 30.95 | 30.89 | 30.89 | 31.06 | 29.7 | 2.13M |
| January 26, 2026 | 31.78 | 31.13 | 31.13 | 31.88 | 30.71 | 2.6M |
| January 23, 2026 | 31.44 | 31.66 | 31.66 | 31.79 | 31.17 | 2.1M |
| January 22, 2026 | 31.31 | 31.37 | 31.37 | 31.78 | 31.01 | 2.31M |
| January 21, 2026 | 30.85 | 31.4 | 31.4 | 31.45 | 30.34 | 2.59M |
| January 20, 2026 | 30.9 | 30.74 | 30.74 | 31.7 | 30.31 | 3.46M |
| January 19, 2026 | 30.55 | 30.77 | 30.77 | 30.99 | 30.21 | 2.34M |
| January 16, 2026 | 30.17 | 30.51 | 30.51 | 30.88 | 29.74 | 2.96M |
| January 15, 2026 | 30.36 | 29.83 | 29.83 | 30.36 | 29.55 | 1.57M |
| January 14, 2026 | 30.32 | 30.1 | 30.1 | 30.6 | 29.61 | 2.82M |
| January 13, 2026 | 30.75 | 30.08 | 30.08 | 30.78 | 29.9 | 2.57M |
| January 12, 2026 | 30.45 | 30.59 | 30.59 | 30.65 | 30.04 | 2.83M |
| January 09, 2026 | 30.3 | 30.29 | 30.29 | 30.35 | 29.91 | 2.03M |
| January 08, 2026 | 29.72 | 30.23 | 30.23 | 30.47 | 29.59 | 2.42M |
| January 07, 2026 | 29.74 | 29.66 | 29.66 | 30.02 | 29.53 | 1.63M |
| January 06, 2026 | 30.03 | 29.73 | 29.73 | 30.04 | 29.53 | 1.88M |
| January 05, 2026 | 29.68 | 29.85 | 29.85 | 29.88 | 29.06 | 1.58M |
| December 31, 2025 | 29.92 | 29.66 | 29.66 | 30.35 | 29.4 | 1.9M |
| December 30, 2025 | 29.02 | 29.9 | 29.9 | 30.23 | 28.99 | 2.22M |
| December 29, 2025 | 29.22 | 29.43 | 29.43 | 29.48 | 28.99 | 1.16M |
| December 26, 2025 | 29.75 | 29.18 | 29.18 | 29.9 | 29.12 | 1.9M |
| December 25, 2025 | 29.1 | 29.87 | 29.87 | 30 | 28.91 | 2.31M |
| December 24, 2025 | 28.73 | 29.06 | 29.06 | 29.18 | 28.6 | 1.16M |
| December 23, 2025 | 28.73 | 28.71 | 28.71 | 29 | 28.46 | 1.23M |
| December 22, 2025 | 29.29 | 28.87 | 28.87 | 29.29 | 28.7 | 1.24M |
| December 19, 2025 | 28.65 | 28.93 | 28.93 | 29.29 | 28.62 | 1.26M |
| December 18, 2025 | 28.29 | 28.61 | 28.61 | 28.96 | 27.9 | 1.42M |
| December 17, 2025 | 28.07 | 28.4 | 28.4 | 28.43 | 27.55 | 1.74M |
| December 16, 2025 | 28.9 | 28.03 | 28.03 | 28.96 | 27.9 | 1.88M |
| December 15, 2025 | 29.55 | 28.9 | 28.9 | 29.71 | 28.8 | 1.81M |
| December 12, 2025 | 30.01 | 29.7 | 29.7 | 30.25 | 29.52 | 1.55M |
| December 11, 2025 | 29.74 | 30.01 | 30.01 | 30.59 | 29.39 | 2.56M |
| December 10, 2025 | 29.97 | 29.74 | 29.74 | 30.14 | 29.54 | 1.24M |
| December 09, 2025 | 30.4 | 29.97 | 29.97 | 30.59 | 29.92 | 1.57M |
| December 08, 2025 | 30.86 | 30.54 | 30.54 | 30.86 | 30.4 | 1.94M |
| December 05, 2025 | 29.72 | 30.88 | 30.88 | 31.08 | 29.28 | 3.26M |
| December 04, 2025 | 35.51 | 29.71 | 29.71 | 35.51 | 29.1 | 2.6M |
| December 03, 2025 | 29.93 | 29.44 | 29.44 | 30.11 | 29.26 | 2.39M |
| December 02, 2025 | 30.5 | 29.98 | 29.98 | 30.5 | 29.88 | 2.21M |
| December 01, 2025 | 31.68 | 30.5 | 30.5 | 31.68 | 30.43 | 3.79M |
| November 28, 2025 | 35.51 | 31.42 | 31.42 | 35.52 | 31.21 | 7.5M |
| November 27, 2025 | 34.37 | 34.94 | 34.94 | 35.35 | 34.2 | 4.28M |
| November 26, 2025 | 33.37 | 34.38 | 34.38 | 35.58 | 33.15 | 5.67M |
| November 25, 2025 | 32.5 | 33.09 | 33.09 | 33.68 | 31.55 | 5.5M |
| November 24, 2025 | 29.65 | 31.24 | 31.24 | 31.56 | 29.65 | 4.72M |
| November 21, 2025 | 29.44 | 28.68 | 28.68 | 30.47 | 28 | 2.27M |
| November 20, 2025 | 30.72 | 29.99 | 29.99 | 30.77 | 29.79 | 1.62M |