29.46
-1.45(-4.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.18 | 29.46 | 29.46 | 30.86 | 29.32 | 113.74M |
| February 12, 2026 | 28.74 | 30.91 | 30.91 | 31.24 | 28.62 | 142.24M |
| February 11, 2026 | 28.39 | 28.79 | 28.79 | 29.77 | 28.31 | 133.14M |
| February 10, 2026 | 27.5 | 28.48 | 28.48 | 28.7 | 27.1 | 187.41M |
| February 09, 2026 | 25.2 | 27.14 | 27.14 | 27.14 | 25.09 | 154.65M |
| February 06, 2026 | 23.67 | 24.67 | 24.67 | 25.1 | 23.53 | 69.24M |
| February 05, 2026 | 25.45 | 24.5 | 24.5 | 25.74 | 24.06 | 72.2M |
| February 04, 2026 | 26.57 | 25.93 | 25.93 | 26.69 | 25.41 | 71.57M |
| February 03, 2026 | 25.06 | 26.16 | 26.16 | 26.28 | 24.41 | 134.41M |
| February 02, 2026 | 25.5 | 24.35 | 24.35 | 25.94 | 24.35 | 158.42M |
| January 30, 2026 | 28.88 | 27.03 | 27.03 | 28.95 | 27.03 | 173.75M |
| January 29, 2026 | 27.8 | 30.03 | 30.03 | 30.03 | 27.7 | 205.07M |
| January 28, 2026 | 25.67 | 27.3 | 27.3 | 27.45 | 25.18 | 150.62M |
| January 27, 2026 | 25.69 | 25.7 | 25.7 | 26.39 | 24.93 | 94.51M |
| January 26, 2026 | 25.25 | 25.95 | 25.95 | 26.35 | 25.23 | 119.43M |
| January 23, 2026 | 24.57 | 25.17 | 25.17 | 25.39 | 24.45 | 88.69M |
| January 22, 2026 | 24 | 24.38 | 24.38 | 24.56 | 23.85 | 55.64M |
| January 21, 2026 | 23.55 | 24.15 | 24.15 | 24.35 | 23.55 | 56.8M |
| January 20, 2026 | 24.24 | 23.86 | 23.86 | 24.44 | 23.03 | 69.74M |
| January 19, 2026 | 23.9 | 24.18 | 24.18 | 24.78 | 23.8 | 78.46M |
| January 16, 2026 | 23.86 | 23.81 | 23.81 | 24.28 | 23.65 | 62.35M |
| January 15, 2026 | 23.52 | 23.78 | 23.78 | 24.38 | 23.47 | 70.09M |
| January 14, 2026 | 23.51 | 23.41 | 23.41 | 24.15 | 23.02 | 86.87M |
| January 13, 2026 | 24.27 | 23.65 | 23.65 | 24.38 | 23.44 | 81.76M |
| January 12, 2026 | 23.72 | 24.24 | 24.24 | 24.45 | 23.22 | 117.51M |
| January 09, 2026 | 22.63 | 23.4 | 23.4 | 23.57 | 22.56 | 93.23M |
| January 08, 2026 | 22.76 | 22.65 | 22.65 | 23.13 | 22.4 | 77.06M |
| January 07, 2026 | 22.75 | 23.07 | 23.07 | 23.57 | 22.6 | 126.76M |
| January 06, 2026 | 22 | 22.4 | 22.4 | 22.58 | 21.91 | 64M |
| January 05, 2026 | 21.53 | 21.91 | 21.91 | 21.98 | 21.53 | 45.92M |
| December 31, 2025 | 21.68 | 21.53 | 21.53 | 21.84 | 21.38 | 29.38M |
| December 30, 2025 | 21.1 | 21.68 | 21.68 | 21.9 | 21.07 | 38.53M |
| December 29, 2025 | 21.61 | 21.52 | 21.52 | 22 | 21.45 | 39.33M |
| December 26, 2025 | 21.68 | 21.6 | 21.6 | 21.75 | 21.33 | 38.77M |
| December 25, 2025 | 21.25 | 21.47 | 21.47 | 21.55 | 21.05 | 32.7M |
| December 24, 2025 | 21.46 | 21.38 | 21.38 | 21.52 | 21.23 | 27.48M |
| December 23, 2025 | 21.34 | 21.4 | 21.4 | 21.6 | 21.16 | 34.58M |
| December 22, 2025 | 21.25 | 21.33 | 21.33 | 21.49 | 21.09 | 38.91M |
| December 19, 2025 | 20.52 | 21.19 | 21.19 | 21.24 | 20.5 | 56.46M |
| December 18, 2025 | 20.58 | 20.49 | 20.49 | 21.15 | 20.48 | 31.5M |
| December 17, 2025 | 20.17 | 20.78 | 20.78 | 20.85 | 19.93 | 42.39M |
| December 16, 2025 | 20.62 | 20.11 | 20.11 | 20.7 | 19.96 | 34.53M |
| December 15, 2025 | 20.63 | 20.72 | 20.72 | 20.92 | 20.6 | 28.5M |
| December 12, 2025 | 20.87 | 20.88 | 20.88 | 20.92 | 20.6 | 27.65M |
| December 11, 2025 | 21.21 | 20.74 | 20.74 | 21.3 | 20.72 | 30.06M |
| December 10, 2025 | 21.01 | 21.26 | 21.26 | 21.3 | 20.73 | 35.3M |
| December 09, 2025 | 21.12 | 21 | 21 | 21.32 | 20.82 | 30.83M |
| December 08, 2025 | 21.14 | 21.25 | 21.25 | 21.27 | 20.92 | 41.16M |
| December 05, 2025 | 20.65 | 21.1 | 21.1 | 21.3 | 20.5 | 40.16M |
| December 04, 2025 | 20.75 | 20.54 | 20.54 | 20.88 | 20.45 | 28.48M |
| December 03, 2025 | 21.07 | 20.9 | 20.9 | 21.37 | 20.84 | 39.53M |
| December 02, 2025 | 21.41 | 20.88 | 20.88 | 21.41 | 20.75 | 40.22M |
| December 01, 2025 | 20.8 | 21.45 | 21.45 | 21.45 | 20.8 | 61.86M |
| November 28, 2025 | 20.2 | 20.75 | 20.75 | 20.86 | 20.06 | 52.51M |
| November 27, 2025 | 20.41 | 20.17 | 20.17 | 20.65 | 20.11 | 27.86M |
| November 26, 2025 | 20.31 | 20.3 | 20.3 | 20.57 | 20.15 | 26.19M |
| November 25, 2025 | 20.46 | 20.46 | 20.46 | 20.79 | 20.23 | 39.66M |
| November 24, 2025 | 20.2 | 20.28 | 20.28 | 20.45 | 19.61 | 46.58M |
| November 21, 2025 | 20.8 | 20.1 | 20.1 | 20.81 | 20.01 | 55.89M |
| November 20, 2025 | 20.97 | 21.21 | 21.21 | 21.68 | 20.91 | 52.74M |