30.68
-0.27(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.88 | 30.68 | 30.68 | 31.23 | 30.6 | 1.35M |
| February 12, 2026 | 30.93 | 30.95 | 30.95 | 31.45 | 30.72 | 1.79M |
| February 11, 2026 | 30.71 | 30.95 | 30.95 | 31.08 | 30.51 | 1.17M |
| February 10, 2026 | 30.91 | 30.77 | 30.77 | 30.94 | 30.66 | 1.09M |
| February 09, 2026 | 30.39 | 30.83 | 30.83 | 30.88 | 30.22 | 1.85M |
| February 06, 2026 | 29.95 | 30.19 | 30.19 | 30.46 | 29.55 | 1.67M |
| February 05, 2026 | 30.4 | 29.9 | 29.9 | 30.46 | 29.85 | 1.14M |
| February 04, 2026 | 30.63 | 30.4 | 30.4 | 30.73 | 30 | 1.37M |
| February 03, 2026 | 30.15 | 30.66 | 30.66 | 30.7 | 30.04 | 1.78M |
| February 02, 2026 | 29.88 | 30 | 30 | 30.95 | 29.79 | 2.59M |
| January 30, 2026 | 30.13 | 29.87 | 29.87 | 30.36 | 29.7 | 2.15M |
| January 29, 2026 | 30.18 | 30.08 | 30.08 | 30.93 | 29.8 | 2.91M |
| January 28, 2026 | 30.5 | 30.11 | 30.11 | 31.36 | 29.96 | 2.91M |
| January 27, 2026 | 30.41 | 30.82 | 30.82 | 30.84 | 29.08 | 3.51M |
| January 26, 2026 | 30.95 | 30.41 | 30.41 | 30.96 | 30.05 | 2.26M |
| January 23, 2026 | 31.03 | 30.8 | 30.8 | 31.38 | 30.55 | 2.14M |
| January 22, 2026 | 30.75 | 31.07 | 31.07 | 31.28 | 30.47 | 2.59M |
| January 21, 2026 | 29.78 | 30.63 | 30.63 | 30.72 | 29.77 | 3.16M |
| January 20, 2026 | 30.38 | 30.08 | 30.08 | 30.8 | 29.88 | 3.13M |
| January 19, 2026 | 30.79 | 30.4 | 30.4 | 31.04 | 29.83 | 4.29M |
| January 16, 2026 | 29.98 | 31.1 | 31.1 | 31.4 | 29.59 | 5.89M |
| January 15, 2026 | 29.46 | 29.95 | 29.95 | 30.4 | 29.43 | 2.58M |
| January 14, 2026 | 29.41 | 29.69 | 29.69 | 30.09 | 28.99 | 3.77M |
| January 13, 2026 | 29.08 | 29.45 | 29.45 | 29.88 | 28.91 | 3.9M |
| January 12, 2026 | 28.62 | 29.08 | 29.08 | 29.24 | 28.46 | 2.62M |
| January 09, 2026 | 28.42 | 28.64 | 28.64 | 28.65 | 28.22 | 1.99M |
| January 08, 2026 | 28.35 | 28.42 | 28.42 | 28.64 | 28.16 | 2.09M |
| January 07, 2026 | 28.42 | 28.25 | 28.25 | 28.65 | 28.19 | 1.38M |
| January 06, 2026 | 28.37 | 28.47 | 28.47 | 28.77 | 28.23 | 2.15M |
| January 05, 2026 | 28.24 | 28.29 | 28.29 | 28.77 | 27.8 | 2.93M |
| December 31, 2025 | 27.74 | 28.1 | 28.1 | 28.34 | 27.51 | 2.18M |
| December 30, 2025 | 27.44 | 27.7 | 27.7 | 28.02 | 27.27 | 2.14M |
| December 29, 2025 | 27.56 | 27.6 | 27.6 | 27.65 | 27.21 | 1.38M |
| December 26, 2025 | 27.85 | 27.3 | 27.3 | 27.91 | 27.26 | 1.69M |
| December 25, 2025 | 27.59 | 27.72 | 27.72 | 27.87 | 27.25 | 1.97M |
| December 24, 2025 | 26.66 | 27.6 | 27.6 | 27.92 | 26.66 | 2.65M |
| December 23, 2025 | 26.74 | 26.75 | 26.75 | 27.09 | 26.72 | 865,700 |
| December 22, 2025 | 26.86 | 26.8 | 26.8 | 27.26 | 26.72 | 1.23M |
| December 19, 2025 | 26.1 | 26.77 | 26.77 | 26.85 | 26.1 | 1.47M |
| December 18, 2025 | 25.5 | 26.18 | 26.18 | 26.52 | 25.44 | 1.61M |
| December 17, 2025 | 25.46 | 25.59 | 25.59 | 25.79 | 24.91 | 1.55M |
| December 16, 2025 | 25.87 | 25.46 | 25.46 | 26.13 | 25.45 | 1.4M |
| December 15, 2025 | 26.06 | 25.86 | 25.86 | 26.31 | 25.84 | 1.51M |
| December 12, 2025 | 26.33 | 26.32 | 26.32 | 26.82 | 26.16 | 1.09M |
| December 11, 2025 | 27.09 | 26.32 | 26.32 | 27.2 | 26.25 | 1.34M |
| December 10, 2025 | 27.23 | 27.01 | 27.01 | 27.43 | 26.8 | 1.2M |
| December 09, 2025 | 27.24 | 27.29 | 27.29 | 27.59 | 27.01 | 1.24M |
| December 08, 2025 | 27.08 | 27.24 | 27.24 | 27.43 | 26.98 | 1.37M |
| December 05, 2025 | 26.49 | 27.03 | 27.03 | 27.16 | 26.36 | 1.31M |
| December 04, 2025 | 26.75 | 26.55 | 26.55 | 26.87 | 26.1 | 1.2M |
| December 03, 2025 | 27.05 | 26.81 | 26.81 | 27.31 | 26.63 | 1.02M |
| December 02, 2025 | 27.44 | 27.12 | 27.12 | 27.44 | 26.91 | 957,737 |
| December 01, 2025 | 27.07 | 27.34 | 27.34 | 27.75 | 27.02 | 1.52M |
| November 28, 2025 | 26.75 | 26.99 | 26.99 | 27.06 | 26.49 | 976,859 |
| November 27, 2025 | 26.43 | 26.75 | 26.75 | 26.92 | 26.27 | 1.12M |
| November 26, 2025 | 26.63 | 26.27 | 26.27 | 27.05 | 26.26 | 1.43M |
| November 25, 2025 | 26.5 | 26.57 | 26.57 | 26.98 | 26.39 | 1.22M |
| November 24, 2025 | 26.16 | 26.38 | 26.38 | 26.55 | 25.78 | 1.82M |
| November 21, 2025 | 26.91 | 25.73 | 25.73 | 27.09 | 25.58 | 2.27M |
| November 20, 2025 | 27.07 | 26.91 | 26.91 | 27.38 | 26.71 | 1.46M |