29.51
-1.1(-3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.99 | 29.51 | 29.51 | 30.32 | 29.43 | 84.1M |
| February 12, 2026 | 30.45 | 30.61 | 30.61 | 31.5 | 30.36 | 77.59M |
| February 11, 2026 | 29.95 | 30.67 | 30.67 | 31.09 | 29.88 | 87.42M |
| February 10, 2026 | 30.3 | 29.97 | 29.97 | 30.69 | 29.82 | 66.21M |
| February 09, 2026 | 30.26 | 30.18 | 30.18 | 30.45 | 29.81 | 84.05M |
| February 06, 2026 | 28.1 | 29.55 | 29.55 | 30.14 | 28.1 | 131.03M |
| February 05, 2026 | 30.36 | 29.92 | 29.92 | 31.39 | 29.41 | 176.93M |
| February 04, 2026 | 33.01 | 31.56 | 31.56 | 33.05 | 31.03 | 182.1M |
| February 03, 2026 | 30.5 | 32.95 | 32.95 | 34.31 | 29.89 | 343.34M |
| February 02, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 6.26M |
| January 30, 2026 | 36.9 | 36.9 | 36.9 | 38.1 | 36.9 | 115.36M |
| January 29, 2026 | 39.99 | 41 | 41 | 41.48 | 37.82 | 269.87M |
| January 28, 2026 | 35 | 37.71 | 37.71 | 37.71 | 34.39 | 183.9M |
| January 27, 2026 | 32.3 | 34.28 | 34.28 | 35.03 | 32.29 | 181.63M |
| January 26, 2026 | 31.31 | 33 | 33 | 33 | 31.3 | 127.48M |
| January 23, 2026 | 30.97 | 30 | 30 | 30.98 | 29.72 | 102.65M |
| January 22, 2026 | 28.8 | 29.18 | 29.18 | 29.65 | 28.51 | 102.42M |
| January 21, 2026 | 28.18 | 29.9 | 29.9 | 30.3 | 28.1 | 148.67M |
| January 20, 2026 | 27 | 27.56 | 27.56 | 27.66 | 25.88 | 104.81M |
| January 19, 2026 | 26.07 | 26.95 | 26.95 | 27.06 | 25.86 | 88.35M |
| January 16, 2026 | 26.08 | 25.61 | 25.61 | 26.74 | 25.47 | 85.66M |
| January 15, 2026 | 26.01 | 26.2 | 26.2 | 27.06 | 25.77 | 87.43M |
| January 14, 2026 | 25.98 | 26.15 | 26.15 | 26.35 | 25.71 | 84.4M |
| January 13, 2026 | 25.12 | 25.64 | 25.64 | 26.26 | 25.03 | 88.31M |
| January 12, 2026 | 25.7 | 25.02 | 25.02 | 25.95 | 24.91 | 87.01M |
| January 09, 2026 | 24.31 | 24.93 | 24.93 | 25.15 | 24.27 | 71.49M |
| January 08, 2026 | 24.45 | 24.25 | 24.25 | 25.15 | 23.93 | 65.58M |
| January 07, 2026 | 24.72 | 24.57 | 24.57 | 25.09 | 24.31 | 64.77M |
| January 06, 2026 | 24.3 | 24.72 | 24.72 | 24.93 | 24.23 | 75.99M |
| January 05, 2026 | 23.98 | 24.2 | 24.2 | 24.32 | 23.6 | 69.53M |
| December 31, 2025 | 23.22 | 23.36 | 23.36 | 23.95 | 23.1 | 47.31M |
| December 30, 2025 | 22.14 | 23.37 | 23.37 | 23.57 | 22.1 | 87.39M |
| December 29, 2025 | 23.52 | 22.88 | 22.88 | 23.59 | 22.84 | 74.7M |
| December 26, 2025 | 23.5 | 23.44 | 23.44 | 23.62 | 23.2 | 63.27M |
| December 25, 2025 | 23.58 | 23.2 | 23.2 | 23.58 | 22.99 | 69.98M |
| December 24, 2025 | 24.45 | 23.95 | 23.95 | 24.5 | 23.66 | 70M |
| December 23, 2025 | 24.38 | 24.13 | 24.13 | 24.65 | 23.95 | 83.76M |
| December 22, 2025 | 23.22 | 23.85 | 23.85 | 24.1 | 23.22 | 77.64M |
| December 19, 2025 | 22.5 | 22.87 | 22.87 | 22.93 | 22.11 | 51.15M |
| December 18, 2025 | 22.59 | 22.72 | 22.72 | 22.9 | 22.33 | 52.81M |
| December 17, 2025 | 22.1 | 22.62 | 22.62 | 22.78 | 22.02 | 72.46M |
| December 16, 2025 | 22.81 | 21.88 | 21.88 | 22.89 | 21.7 | 80.54M |
| December 15, 2025 | 22.51 | 23.16 | 23.16 | 23.18 | 22.51 | 76.99M |
| December 12, 2025 | 22.41 | 22.6 | 22.6 | 22.85 | 22.24 | 84.61M |
| December 11, 2025 | 22.13 | 21.8 | 21.8 | 22.56 | 21.74 | 60.29M |
| December 10, 2025 | 21.57 | 21.81 | 21.81 | 21.83 | 21.52 | 50.98M |
| December 09, 2025 | 22.12 | 21.31 | 21.31 | 22.14 | 21.22 | 85.12M |
| December 08, 2025 | 22.71 | 22.35 | 22.35 | 22.8 | 22.16 | 69.73M |
| December 05, 2025 | 22.05 | 22.85 | 22.85 | 22.96 | 22 | 62.06M |
| December 04, 2025 | 22.5 | 22.13 | 22.13 | 22.75 | 21.94 | 48.81M |
| December 03, 2025 | 22.55 | 22.37 | 22.37 | 22.78 | 22.3 | 45.03M |
| December 02, 2025 | 22.51 | 22.48 | 22.48 | 22.69 | 22.35 | 36.65M |
| December 01, 2025 | 23.01 | 22.87 | 22.87 | 23.33 | 22.66 | 75.23M |
| November 28, 2025 | 22.42 | 22.48 | 22.48 | 22.87 | 22.35 | 55.7M |
| November 27, 2025 | 22.29 | 22.14 | 22.14 | 22.52 | 22.09 | 43.15M |
| November 26, 2025 | 22.11 | 22.18 | 22.18 | 22.53 | 22.03 | 47.66M |
| November 25, 2025 | 21.83 | 22.07 | 22.07 | 22.5 | 21.77 | 66.86M |
| November 24, 2025 | 21.43 | 21.19 | 21.19 | 21.59 | 21.02 | 46.68M |
| November 21, 2025 | 21.97 | 21.44 | 21.44 | 22.28 | 21.41 | 67.86M |
| November 20, 2025 | 22.49 | 22.35 | 22.35 | 23 | 22.22 | 70.94M |