31.92
+0.22(+0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.65 | 31.92 | 31.92 | 32.5 | 31.48 | 2.31M |
| February 12, 2026 | 31.8 | 31.7 | 31.7 | 32.72 | 31.18 | 3.55M |
| February 11, 2026 | 31.07 | 31.32 | 31.32 | 32.94 | 31.07 | 3.49M |
| February 10, 2026 | 30.9 | 31.07 | 31.07 | 31.78 | 30.5 | 2.7M |
| February 09, 2026 | 31.69 | 30.85 | 30.85 | 31.7 | 30.55 | 2.29M |
| February 06, 2026 | 30.63 | 31.09 | 31.09 | 31.79 | 30.07 | 3.06M |
| February 05, 2026 | 30.77 | 30.8 | 30.8 | 31.36 | 30.45 | 2.16M |
| February 04, 2026 | 31.46 | 31 | 31 | 31.52 | 30.34 | 2.8M |
| February 03, 2026 | 32 | 31.4 | 31.4 | 32.36 | 31.39 | 2.19M |
| February 02, 2026 | 32.47 | 31.79 | 31.79 | 33.54 | 31.7 | 2.69M |
| January 30, 2026 | 33 | 32.88 | 32.88 | 33.3 | 32.23 | 2.11M |
| January 29, 2026 | 32.94 | 33 | 33 | 33.72 | 32.48 | 4.85M |
| January 28, 2026 | 32.94 | 32.68 | 32.68 | 33.64 | 31.6 | 3.59M |
| January 27, 2026 | 32.61 | 33.04 | 33.04 | 33.27 | 31.3 | 3.69M |
| January 26, 2026 | 33.33 | 32.66 | 32.66 | 33.7 | 32 | 3.97M |
| January 23, 2026 | 34 | 33.28 | 33.28 | 34.05 | 32.59 | 4.49M |
| January 22, 2026 | 34.2 | 34 | 34 | 34.8 | 33.25 | 3.06M |
| January 21, 2026 | 34.36 | 34.06 | 34.06 | 35.14 | 33.45 | 3.36M |
| January 20, 2026 | 34.11 | 34.05 | 34.05 | 35 | 33.23 | 5.23M |
| January 19, 2026 | 31.85 | 34.33 | 34.33 | 35.27 | 31.41 | 7.34M |
| January 16, 2026 | 32.38 | 31.86 | 31.86 | 32.38 | 30.91 | 3.81M |
| January 15, 2026 | 31.29 | 32.29 | 32.29 | 32.69 | 31.02 | 5.18M |
| January 14, 2026 | 30 | 31.11 | 31.11 | 31.87 | 29.39 | 4.94M |
| January 13, 2026 | 29.78 | 30.38 | 30.38 | 31.38 | 29.15 | 6.64M |
| January 12, 2026 | 30.2 | 29.15 | 29.15 | 30.2 | 28.11 | 5.4M |
| January 09, 2026 | 30 | 29.24 | 29.24 | 30.27 | 28.98 | 3.49M |
| January 08, 2026 | 28.4 | 29.82 | 29.82 | 30 | 28.24 | 4.98M |
| January 07, 2026 | 27.06 | 28.6 | 28.6 | 29.28 | 26.93 | 5.36M |
| January 06, 2026 | 27.06 | 27.07 | 27.07 | 27.26 | 26.82 | 2.11M |
| January 05, 2026 | 27.02 | 26.95 | 26.95 | 27.42 | 26.56 | 2.63M |
| December 31, 2025 | 26.37 | 27 | 27 | 27.2 | 25.79 | 2.72M |
| December 30, 2025 | 26.06 | 26.33 | 26.33 | 26.84 | 25.7 | 2.35M |
| December 29, 2025 | 26.38 | 26.08 | 26.08 | 26.38 | 25.6 | 2.14M |
| December 26, 2025 | 26.96 | 26.47 | 26.47 | 27.22 | 26.25 | 2.61M |
| December 25, 2025 | 26.75 | 27.11 | 27.11 | 27.8 | 26.6 | 2.93M |
| December 24, 2025 | 27.37 | 26.75 | 26.75 | 27.55 | 26.63 | 3.06M |
| December 23, 2025 | 27.02 | 27.48 | 27.48 | 27.82 | 26.58 | 3.91M |
| December 22, 2025 | 26.11 | 27.01 | 27.01 | 27.9 | 26.11 | 4.85M |
| December 19, 2025 | 25.42 | 26.11 | 26.11 | 26.54 | 25.26 | 2.5M |
| December 18, 2025 | 24.9 | 25.36 | 25.36 | 25.66 | 24.68 | 2.29M |
| December 17, 2025 | 25.26 | 24.94 | 24.94 | 25.26 | 24.22 | 1.92M |
| December 16, 2025 | 25.09 | 25.03 | 25.03 | 25.2 | 24.5 | 1.47M |
| December 15, 2025 | 25.02 | 25.36 | 25.36 | 25.64 | 24.42 | 3.09M |
| December 12, 2025 | 23.77 | 25.39 | 25.39 | 25.7 | 23.61 | 3.75M |
| December 11, 2025 | 24.62 | 23.85 | 23.85 | 24.78 | 23.83 | 1.29M |
| December 10, 2025 | 25 | 24.6 | 24.6 | 25.07 | 24.31 | 1.17M |
| December 09, 2025 | 24.97 | 24.87 | 24.87 | 25.24 | 24.82 | 1.05M |
| December 08, 2025 | 24.85 | 24.96 | 24.96 | 25.29 | 24.55 | 1.73M |
| December 05, 2025 | 23.68 | 24.72 | 24.72 | 24.81 | 23.45 | 1.63M |
| December 04, 2025 | 24.94 | 23.68 | 23.68 | 24.94 | 23.6 | 1.73M |
| December 03, 2025 | 24.67 | 24.21 | 24.21 | 24.76 | 24.08 | 772,300 |
| December 02, 2025 | 25 | 24.67 | 24.67 | 25.3 | 24.44 | 895,100 |
| December 01, 2025 | 25.5 | 24.93 | 24.93 | 25.5 | 24.8 | 1.64M |
| November 28, 2025 | 24.94 | 25.44 | 25.44 | 25.57 | 24.66 | 1.95M |
| November 27, 2025 | 23.83 | 25.17 | 25.17 | 25.52 | 23.74 | 2.59M |
| November 26, 2025 | 24.3 | 23.94 | 23.94 | 24.6 | 23.78 | 1.47M |
| November 25, 2025 | 24.09 | 24.38 | 24.38 | 24.7 | 23.91 | 1.33M |
| November 24, 2025 | 23.63 | 23.97 | 23.97 | 24.15 | 23.47 | 1.57M |
| November 21, 2025 | 24.58 | 23.45 | 23.45 | 24.7 | 23.19 | 2.58M |
| November 20, 2025 | 24.95 | 24.6 | 24.6 | 25.02 | 24.2 | 1.68M |