30.04
-0.06(-0.20%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.07 | 30.04 | 30.04 | 30.42 | 29.91 | 3.58M |
| February 12, 2026 | 29.79 | 30.1 | 30.1 | 30.35 | 29.78 | 4.76M |
| February 11, 2026 | 29.84 | 29.81 | 29.81 | 30.1 | 29.7 | 3.21M |
| February 10, 2026 | 29.89 | 29.82 | 29.82 | 30.19 | 29.71 | 4.58M |
| February 09, 2026 | 29.95 | 29.8 | 29.8 | 30.05 | 29.5 | 3.97M |
| February 06, 2026 | 29.49 | 29.58 | 29.58 | 29.83 | 29.24 | 4.49M |
| February 05, 2026 | 29.6 | 29.58 | 29.58 | 29.96 | 29.43 | 4.55M |
| February 04, 2026 | 29.35 | 29.56 | 29.56 | 29.75 | 29.2 | 3.66M |
| February 03, 2026 | 29.64 | 29.45 | 29.45 | 29.67 | 29.01 | 4.91M |
| February 02, 2026 | 30.01 | 29.35 | 29.35 | 30.27 | 29.28 | 6.02M |
| January 30, 2026 | 30.32 | 30.29 | 30.29 | 30.47 | 29.71 | 5.07M |
| January 29, 2026 | 30.73 | 30.47 | 30.47 | 30.98 | 30.28 | 4.94M |
| January 28, 2026 | 31.5 | 30.85 | 30.85 | 31.68 | 30.57 | 7.64M |
| January 27, 2026 | 31.74 | 31.63 | 31.63 | 31.87 | 30.83 | 5.58M |
| January 26, 2026 | 32.81 | 31.8 | 31.8 | 32.9 | 31.59 | 8.5M |
| January 23, 2026 | 32.03 | 32.63 | 32.63 | 32.87 | 31.98 | 9.17M |
| January 22, 2026 | 32.44 | 32.03 | 32.03 | 32.68 | 31.8 | 6.05M |
| January 21, 2026 | 32.21 | 32.4 | 32.4 | 32.92 | 32 | 10.62M |
| January 20, 2026 | 32.62 | 32.15 | 32.15 | 32.98 | 31.95 | 6.44M |
| January 19, 2026 | 32.56 | 32.61 | 32.61 | 32.91 | 32.35 | 5.15M |
| January 16, 2026 | 32.05 | 32.54 | 32.54 | 32.89 | 32.05 | 6.64M |
| January 15, 2026 | 31.6 | 31.95 | 31.95 | 32.04 | 31.41 | 4.67M |
| January 14, 2026 | 32.05 | 31.76 | 31.76 | 32.33 | 31.25 | 8.96M |
| January 13, 2026 | 33.88 | 32.15 | 32.15 | 33.88 | 32.05 | 11M |
| January 12, 2026 | 33.2 | 32.95 | 32.95 | 33.36 | 32.54 | 7.52M |
| January 09, 2026 | 32.79 | 33.02 | 33.02 | 33.3 | 32.63 | 6.11M |
| January 08, 2026 | 32.44 | 32.6 | 32.6 | 32.9 | 32.44 | 4.82M |
| January 07, 2026 | 33.12 | 32.73 | 32.73 | 33.23 | 32.5 | 5.89M |
| January 06, 2026 | 32.89 | 33.12 | 33.12 | 33.5 | 32.5 | 7.77M |
| January 05, 2026 | 32.71 | 32.85 | 32.85 | 33.16 | 32.39 | 7.23M |
| December 31, 2025 | 32.58 | 32.78 | 32.78 | 32.93 | 32.3 | 5.93M |
| December 30, 2025 | 32.08 | 32.48 | 32.48 | 32.91 | 31.9 | 5.92M |
| December 29, 2025 | 32.19 | 32.23 | 32.23 | 32.54 | 31.89 | 5.52M |
| December 26, 2025 | 32.09 | 32.13 | 32.13 | 33.15 | 32.05 | 10.09M |
| December 25, 2025 | 31.05 | 31.78 | 31.78 | 31.88 | 31.03 | 6.12M |
| December 24, 2025 | 30.9 | 31.15 | 31.15 | 31.28 | 30.8 | 3.1M |
| December 23, 2025 | 31.14 | 30.9 | 30.9 | 31.28 | 30.7 | 3.89M |
| December 22, 2025 | 31.3 | 31.12 | 31.12 | 31.32 | 31 | 4.6M |
| December 19, 2025 | 30.25 | 31.32 | 31.32 | 31.66 | 30.25 | 8.21M |
| December 18, 2025 | 29.91 | 30.1 | 30.1 | 30.66 | 29.81 | 4.87M |
| December 17, 2025 | 29.75 | 30.08 | 30.08 | 30.08 | 29.5 | 3.15M |
| December 16, 2025 | 30.28 | 29.75 | 29.75 | 30.4 | 29.7 | 5.12M |
| December 15, 2025 | 29.88 | 30.13 | 30.13 | 30.58 | 29.8 | 5.26M |
| December 12, 2025 | 29.9 | 29.92 | 29.92 | 29.98 | 29.55 | 3.62M |
| December 11, 2025 | 29.73 | 29.71 | 29.71 | 30.12 | 29.6 | 4.19M |
| December 10, 2025 | 29.59 | 29.56 | 29.56 | 29.63 | 29.25 | 3M |
| December 09, 2025 | 29.94 | 29.59 | 29.59 | 30.1 | 29.49 | 3.74M |
| December 08, 2025 | 29.82 | 30 | 30 | 30.2 | 29.61 | 4.49M |
| December 05, 2025 | 29.78 | 29.81 | 29.81 | 29.95 | 29.52 | 3.13M |
| December 04, 2025 | 29.56 | 29.79 | 29.79 | 30.16 | 29.52 | 3.05M |
| December 03, 2025 | 29.56 | 29.75 | 29.75 | 29.96 | 29.56 | 2.45M |
| December 02, 2025 | 30.3 | 29.8 | 29.8 | 30.34 | 29.51 | 3.36M |
| December 01, 2025 | 29.94 | 30.29 | 30.29 | 30.49 | 29.88 | 3.43M |
| November 28, 2025 | 29.56 | 29.92 | 29.92 | 29.95 | 29.31 | 2.41M |
| November 27, 2025 | 29.8 | 29.55 | 29.55 | 29.99 | 29.5 | 2.51M |
| November 26, 2025 | 29.88 | 29.76 | 29.76 | 30.06 | 29.6 | 2.7M |
| November 25, 2025 | 29.3 | 29.89 | 29.89 | 30.3 | 29.3 | 6.98M |
| November 24, 2025 | 28.82 | 29.1 | 29.1 | 29.41 | 28.58 | 8.2M |
| November 21, 2025 | 29.45 | 28.94 | 28.94 | 29.78 | 28.82 | 4.18M |
| November 20, 2025 | 30.29 | 29.76 | 29.76 | 30.5 | 29.57 | 4.2M |