30.35
-0.81(-2.60%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.02 | 30.35 | 30.35 | 31.16 | 30.32 | 3.13M |
| February 12, 2026 | 31.59 | 31.16 | 31.16 | 31.86 | 31.13 | 3.24M |
| February 11, 2026 | 30.68 | 31.49 | 31.49 | 31.74 | 30.55 | 4.02M |
| February 10, 2026 | 30.52 | 30.74 | 30.74 | 31.99 | 30.11 | 5.17M |
| February 09, 2026 | 30.15 | 30.4 | 30.4 | 30.79 | 30.05 | 5.1M |
| February 06, 2026 | 28.77 | 29.47 | 29.47 | 29.91 | 28.66 | 4.37M |
| February 05, 2026 | 30.01 | 29 | 29 | 30.51 | 28.98 | 5.01M |
| February 04, 2026 | 30.3 | 30.52 | 30.52 | 31.31 | 29.82 | 5.85M |
| February 03, 2026 | 29.4 | 29.95 | 29.95 | 30.11 | 28.92 | 7.77M |
| February 02, 2026 | 30.3 | 29.2 | 29.2 | 31 | 29.16 | 9.7M |
| January 30, 2026 | 32.61 | 31.56 | 31.56 | 32.65 | 30.7 | 9.5M |
| January 29, 2026 | 34.87 | 33.27 | 33.27 | 35.16 | 32.65 | 14.17M |
| January 28, 2026 | 32.5 | 35.22 | 35.22 | 35.22 | 31.34 | 13.63M |
| January 27, 2026 | 30 | 32.02 | 32.02 | 32.17 | 29.96 | 10.02M |
| January 26, 2026 | 29.36 | 30.38 | 30.38 | 30.59 | 28.98 | 9.09M |
| January 23, 2026 | 29.5 | 29.24 | 29.24 | 29.85 | 28.9 | 4.32M |
| January 22, 2026 | 28.92 | 29.5 | 29.5 | 29.68 | 28.83 | 3.72M |
| January 21, 2026 | 28.55 | 28.97 | 28.97 | 29.24 | 28.39 | 3.52M |
| January 20, 2026 | 29.18 | 28.69 | 28.69 | 29.3 | 28.47 | 4.54M |
| January 19, 2026 | 28.9 | 29.31 | 29.31 | 29.83 | 28.51 | 7.99M |
| January 16, 2026 | 28.55 | 28.9 | 28.9 | 29.2 | 28.06 | 5.84M |
| January 15, 2026 | 27.34 | 28.6 | 28.6 | 29.22 | 27.08 | 8.07M |
| January 14, 2026 | 27.36 | 27.24 | 27.24 | 27.72 | 26.85 | 4.15M |
| January 13, 2026 | 28 | 27.41 | 27.41 | 28.17 | 27.28 | 4.99M |
| January 12, 2026 | 28.51 | 27.94 | 27.94 | 28.52 | 27.45 | 6.47M |
| January 09, 2026 | 27.74 | 27.97 | 27.97 | 28.25 | 27.59 | 4.36M |
| January 08, 2026 | 27.32 | 27.77 | 27.77 | 28.18 | 27.31 | 4.85M |
| January 07, 2026 | 28.23 | 27.55 | 27.55 | 28.23 | 27.41 | 6.69M |
| January 06, 2026 | 26.73 | 28.35 | 28.35 | 28.88 | 26.68 | 11.12M |
| January 05, 2026 | 26.2 | 26.7 | 26.7 | 26.71 | 25.72 | 5.5M |
| December 31, 2025 | 25.82 | 26.03 | 26.03 | 26.18 | 25.43 | 4.19M |
| December 30, 2025 | 25.74 | 25.59 | 25.59 | 25.88 | 25.45 | 2.99M |
| December 29, 2025 | 25.89 | 25.86 | 25.86 | 26.29 | 25.65 | 3.76M |
| December 26, 2025 | 26.12 | 25.65 | 25.65 | 26.17 | 25.51 | 3.59M |
| December 25, 2025 | 25.68 | 26.15 | 26.15 | 26.67 | 25.52 | 5.68M |
| December 24, 2025 | 24.79 | 25.68 | 25.68 | 25.86 | 24.66 | 4.17M |
| December 23, 2025 | 25 | 24.7 | 24.7 | 25.09 | 24.65 | 2.55M |
| December 22, 2025 | 25.38 | 24.99 | 24.99 | 25.41 | 24.96 | 2.85M |
| December 19, 2025 | 24.64 | 25.04 | 25.04 | 25.2 | 24.64 | 2.42M |
| December 18, 2025 | 24.72 | 24.59 | 24.59 | 24.89 | 24.55 | 2.32M |
| December 17, 2025 | 24.7 | 24.78 | 24.78 | 24.91 | 24.3 | 2.32M |
| December 16, 2025 | 25.4 | 24.71 | 24.71 | 25.47 | 24.68 | 3M |
| December 15, 2025 | 24.82 | 25.48 | 25.48 | 25.99 | 24.82 | 3.47M |
| December 12, 2025 | 24.83 | 24.94 | 24.94 | 25.5 | 24.81 | 3.36M |
| December 11, 2025 | 25 | 24.9 | 24.9 | 25.75 | 24.87 | 4.2M |
| December 10, 2025 | 24.92 | 24.95 | 24.95 | 25.28 | 24.84 | 2.1M |
| December 09, 2025 | 25.31 | 25.01 | 25.01 | 25.68 | 24.9 | 2.73M |
| December 08, 2025 | 25.26 | 25.43 | 25.43 | 25.7 | 25.07 | 3.32M |
| December 05, 2025 | 25.32 | 25.26 | 25.26 | 25.38 | 25.07 | 2.99M |
| December 04, 2025 | 24.8 | 25.37 | 25.37 | 25.5 | 24.8 | 5.3M |
| December 03, 2025 | 24.8 | 24.64 | 24.64 | 25.18 | 24.26 | 5.26M |
| December 02, 2025 | 25.75 | 25.36 | 25.36 | 25.93 | 25.25 | 2.16M |
| December 01, 2025 | 25.88 | 25.85 | 25.85 | 26.48 | 25.74 | 3.94M |
| November 28, 2025 | 25.18 | 25.96 | 25.96 | 26.14 | 25.14 | 3.78M |
| November 27, 2025 | 24.91 | 25.26 | 25.26 | 25.57 | 24.91 | 2.63M |
| November 26, 2025 | 25.34 | 24.98 | 24.98 | 25.68 | 24.9 | 2.39M |
| November 25, 2025 | 25.47 | 25.34 | 25.34 | 25.82 | 25.34 | 3.09M |
| November 24, 2025 | 24.58 | 25.43 | 25.43 | 25.58 | 24.45 | 6.16M |
| November 21, 2025 | 25.41 | 24.5 | 24.5 | 25.61 | 24.37 | 3.85M |
| November 20, 2025 | 25.95 | 25.52 | 25.52 | 26.1 | 25.45 | 2.2M |