31.26
-0.55(-1.73%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.6 | 31.26 | 31.26 | 31.77 | 30.79 | 44.27M |
| February 12, 2026 | 30.83 | 31.81 | 31.81 | 32.5 | 30.55 | 68.56M |
| February 11, 2026 | 30 | 30.88 | 30.88 | 32.8 | 29.92 | 120.12M |
| February 10, 2026 | 27.21 | 29.85 | 29.85 | 29.85 | 26.94 | 51.85M |
| February 09, 2026 | 26.73 | 27.14 | 27.14 | 27.22 | 26.5 | 21.35M |
| February 06, 2026 | 27.29 | 26.42 | 26.42 | 27.29 | 26.35 | 28.28M |
| February 05, 2026 | 27.52 | 27.46 | 27.46 | 27.77 | 27.11 | 25.56M |
| February 04, 2026 | 27.29 | 27.77 | 27.77 | 28.03 | 27.26 | 34.41M |
| February 03, 2026 | 26.12 | 27.42 | 27.42 | 27.53 | 25.99 | 44.09M |
| February 02, 2026 | 25.96 | 25.61 | 25.61 | 26.32 | 25.61 | 30.72M |
| January 30, 2026 | 26.16 | 26.08 | 26.08 | 26.62 | 25.32 | 40.73M |
| January 29, 2026 | 27.5 | 26.31 | 26.31 | 27.7 | 26.11 | 43.19M |
| January 28, 2026 | 26.92 | 27.5 | 27.5 | 28.09 | 26.69 | 53.31M |
| January 27, 2026 | 26.71 | 26.75 | 26.75 | 26.98 | 26.39 | 34.13M |
| January 26, 2026 | 26.65 | 26.95 | 26.95 | 27.8 | 26.36 | 51.23M |
| January 23, 2026 | 27 | 26.6 | 26.6 | 28.79 | 26.3 | 71.43M |
| January 22, 2026 | 25.46 | 27.18 | 27.18 | 27.77 | 25.4 | 68.72M |
| January 21, 2026 | 25.16 | 25.33 | 25.33 | 25.94 | 24.97 | 40.55M |
| January 20, 2026 | 24.85 | 25.37 | 25.37 | 25.5 | 24.71 | 35.23M |
| January 19, 2026 | 24.5 | 24.84 | 24.84 | 25.19 | 24.48 | 29.17M |
| January 16, 2026 | 25.16 | 24.63 | 24.63 | 25.44 | 24.56 | 36.82M |
| January 15, 2026 | 24.79 | 25.16 | 25.16 | 26 | 24.73 | 51.5M |
| January 14, 2026 | 24.15 | 24.92 | 24.92 | 25.75 | 24.1 | 74.66M |
| January 13, 2026 | 23.49 | 24.24 | 24.24 | 24.7 | 23.01 | 60.4M |
| January 12, 2026 | 23.48 | 23.55 | 23.55 | 23.74 | 23.35 | 37.46M |
| January 09, 2026 | 23.63 | 23.53 | 23.53 | 23.85 | 23.33 | 40.34M |
| January 08, 2026 | 22.63 | 23.58 | 23.58 | 23.87 | 22.58 | 59.41M |
| January 07, 2026 | 23.11 | 22.73 | 22.73 | 23.23 | 22.59 | 40.42M |
| January 06, 2026 | 21.78 | 23.27 | 23.27 | 23.68 | 21.68 | 75.23M |
| January 05, 2026 | 20.85 | 21.81 | 21.81 | 22.15 | 20.85 | 50.81M |
| December 31, 2025 | 20.88 | 20.7 | 20.7 | 20.92 | 20.66 | 16.5M |
| December 30, 2025 | 21 | 20.8 | 20.8 | 21.11 | 20.66 | 19.7M |
| December 29, 2025 | 20.93 | 20.99 | 20.99 | 21.31 | 20.91 | 22.94M |
| December 26, 2025 | 20.89 | 20.93 | 20.93 | 20.98 | 20.66 | 22.45M |
| December 25, 2025 | 20.6 | 20.93 | 20.93 | 20.98 | 20.55 | 23.5M |
| December 24, 2025 | 20.3 | 20.68 | 20.68 | 20.69 | 20.21 | 19.75M |
| December 23, 2025 | 20.41 | 20.33 | 20.33 | 20.5 | 20.25 | 10.69M |
| December 22, 2025 | 20.5 | 20.4 | 20.4 | 20.53 | 20.3 | 14.66M |
| December 19, 2025 | 20.05 | 20.3 | 20.3 | 20.4 | 20.04 | 13.86M |
| December 18, 2025 | 19.93 | 20.08 | 20.08 | 20.26 | 19.83 | 12.65M |
| December 17, 2025 | 19.56 | 20.09 | 20.09 | 20.09 | 19.45 | 22.78M |
| December 16, 2025 | 20.14 | 19.62 | 19.62 | 20.18 | 19.51 | 24.18M |
| December 15, 2025 | 20.56 | 20.24 | 20.24 | 20.61 | 20.22 | 15.93M |
| December 12, 2025 | 20.18 | 20.52 | 20.52 | 20.72 | 20.13 | 22.7M |
| December 11, 2025 | 20.41 | 20.15 | 20.15 | 20.53 | 20.1 | 12.83M |
| December 10, 2025 | 20.23 | 20.39 | 20.39 | 20.44 | 20.12 | 18.7M |
| December 09, 2025 | 20 | 20.39 | 20.39 | 20.81 | 20 | 50.33M |
| December 08, 2025 | 19.65 | 19.8 | 19.8 | 20.09 | 19.65 | 24.43M |
| December 05, 2025 | 19.49 | 19.63 | 19.63 | 19.65 | 19.44 | 14.97M |
| December 04, 2025 | 19.78 | 19.47 | 19.47 | 19.83 | 19.41 | 17.51M |
| December 03, 2025 | 20.1 | 19.79 | 19.79 | 20.12 | 19.76 | 23.02M |
| December 02, 2025 | 20.13 | 20.1 | 20.1 | 20.31 | 20.01 | 15.84M |
| December 01, 2025 | 20.27 | 20.17 | 20.17 | 20.32 | 20.13 | 16.77M |
| November 28, 2025 | 20.21 | 20.29 | 20.29 | 20.36 | 20.14 | 12.84M |
| November 27, 2025 | 20.18 | 20.14 | 20.14 | 20.24 | 20.12 | 13.29M |
| November 26, 2025 | 20.6 | 20.17 | 20.17 | 20.66 | 20.09 | 29.27M |
| November 25, 2025 | 20.82 | 20.92 | 20.84 | 21.23 | 20.47 | 45.22M |
| November 24, 2025 | 20 | 20.62 | 20.54 | 20.67 | 19.99 | 33.82M |
| November 21, 2025 | 20.18 | 20.08 | 20.08 | 20.53 | 19.88 | 32.4M |
| November 20, 2025 | 20.6 | 20.34 | 20.34 | 20.6 | 20.32 | 25.45M |