28.92
-0.06(-0.21%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.01 | 28.92 | 28.92 | 29.21 | 28.9 | 3.15M |
| February 12, 2026 | 29.18 | 28.98 | 28.98 | 29.19 | 28.93 | 2.74M |
| February 11, 2026 | 29.16 | 29.16 | 29.16 | 29.24 | 29.13 | 3.18M |
| February 10, 2026 | 29.2 | 29.2 | 29.2 | 29.25 | 29.1 | 2.72M |
| February 09, 2026 | 29.36 | 29.15 | 29.15 | 29.4 | 29.1 | 4.43M |
| February 06, 2026 | 29.17 | 29.23 | 29.23 | 29.43 | 29.06 | 7.78M |
| February 05, 2026 | 29.12 | 29.13 | 29.13 | 29.38 | 29.09 | 5.93M |
| February 04, 2026 | 28.89 | 29.1 | 29.1 | 29.15 | 28.82 | 5.48M |
| February 03, 2026 | 28.76 | 28.89 | 28.89 | 28.93 | 28.58 | 5.16M |
| February 02, 2026 | 29.01 | 28.63 | 28.63 | 29.2 | 28.61 | 7.1M |
| January 30, 2026 | 29.25 | 29.07 | 29.07 | 29.47 | 28.97 | 6.19M |
| January 29, 2026 | 29.24 | 29.25 | 29.25 | 29.35 | 29.03 | 4.67M |
| January 28, 2026 | 29.25 | 29.32 | 29.32 | 29.41 | 29.11 | 4.78M |
| January 27, 2026 | 29.52 | 29.28 | 29.28 | 29.55 | 29.01 | 7.21M |
| January 26, 2026 | 29.18 | 29.5 | 29.5 | 29.58 | 29.12 | 8.75M |
| January 23, 2026 | 29.32 | 29.42 | 29.42 | 29.54 | 29.17 | 9.99M |
| January 22, 2026 | 28.96 | 29.17 | 29.17 | 29.17 | 28.88 | 4.19M |
| January 21, 2026 | 28.99 | 28.98 | 28.98 | 29.02 | 28.86 | 3.87M |
| January 20, 2026 | 28.85 | 29 | 29 | 29 | 28.76 | 4.42M |
| January 19, 2026 | 28.68 | 28.88 | 28.88 | 28.9 | 28.64 | 3.87M |
| January 16, 2026 | 28.9 | 28.7 | 28.7 | 29 | 28.66 | 5.53M |
| January 15, 2026 | 28.97 | 28.9 | 28.9 | 29.07 | 28.86 | 3.75M |
| January 14, 2026 | 29.41 | 28.98 | 28.98 | 29.41 | 28.81 | 8.67M |
| January 13, 2026 | 29.22 | 29.27 | 29.27 | 29.53 | 29.19 | 6.73M |
| January 12, 2026 | 29.15 | 29.21 | 29.21 | 29.22 | 29.04 | 6.41M |
| January 09, 2026 | 29.09 | 29.13 | 29.13 | 29.17 | 28.96 | 5.01M |
| January 08, 2026 | 28.93 | 29.08 | 29.08 | 29.11 | 28.91 | 4.85M |
| January 07, 2026 | 29.15 | 28.99 | 28.99 | 29.19 | 28.97 | 4.34M |
| January 06, 2026 | 29 | 29.14 | 29.14 | 29.15 | 28.9 | 5.76M |
| January 05, 2026 | 28.76 | 29.05 | 29.05 | 29.28 | 28.65 | 6.07M |
| December 31, 2025 | 28.62 | 28.75 | 28.75 | 28.79 | 28.58 | 4.02M |
| December 30, 2025 | 28.67 | 28.73 | 28.73 | 28.85 | 28.6 | 2.61M |
| December 29, 2025 | 28.87 | 28.7 | 28.7 | 28.88 | 28.7 | 3.45M |
| December 26, 2025 | 28.96 | 28.91 | 28.91 | 29.02 | 28.83 | 2.92M |
| December 25, 2025 | 28.87 | 28.96 | 28.96 | 28.96 | 28.8 | 2.81M |
| December 24, 2025 | 28.93 | 28.88 | 28.88 | 28.96 | 28.74 | 2.99M |
| December 23, 2025 | 29 | 28.88 | 28.88 | 29.08 | 28.87 | 2.97M |
| December 22, 2025 | 29.19 | 29 | 29 | 29.24 | 28.97 | 3.9M |
| December 19, 2025 | 29.29 | 29.2 | 29.2 | 29.29 | 29.07 | 4.05M |
| December 18, 2025 | 28.76 | 29.18 | 29.18 | 29.28 | 28.72 | 4.51M |
| December 17, 2025 | 28.66 | 28.81 | 28.81 | 28.94 | 28.51 | 2.74M |
| December 16, 2025 | 28.96 | 28.69 | 28.69 | 28.98 | 28.58 | 3.4M |
| December 15, 2025 | 28.86 | 28.96 | 28.96 | 29.11 | 28.64 | 3.73M |
| December 12, 2025 | 28.92 | 28.93 | 28.93 | 28.98 | 28.8 | 3.55M |
| December 11, 2025 | 29.03 | 28.92 | 28.92 | 29.1 | 28.87 | 2.27M |
| December 10, 2025 | 28.89 | 29.03 | 29.03 | 29.07 | 28.8 | 2.87M |
| December 09, 2025 | 29.15 | 28.88 | 28.88 | 29.19 | 28.88 | 3.19M |
| December 08, 2025 | 29.26 | 29.19 | 29.19 | 29.42 | 29.15 | 4.42M |
| December 05, 2025 | 29.32 | 29.23 | 29.23 | 29.39 | 29.02 | 3.3M |
| December 04, 2025 | 29.45 | 29.32 | 29.32 | 29.54 | 29.26 | 2.94M |
| December 03, 2025 | 29.19 | 29.45 | 29.45 | 29.69 | 29.13 | 6.37M |
| December 02, 2025 | 29.1 | 29.13 | 29.13 | 29.21 | 29.01 | 3.02M |
| December 01, 2025 | 28.92 | 29.1 | 29.1 | 29.12 | 28.9 | 3.46M |
| November 28, 2025 | 28.86 | 28.9 | 28.9 | 28.93 | 28.79 | 3.05M |
| November 27, 2025 | 29.05 | 28.89 | 28.89 | 29.06 | 28.87 | 3.25M |
| November 26, 2025 | 28.92 | 29.03 | 29.03 | 29.23 | 28.85 | 4.86M |
| November 25, 2025 | 28.9 | 28.92 | 28.92 | 29.02 | 28.84 | 4.37M |
| November 24, 2025 | 28.95 | 28.82 | 28.82 | 29.09 | 28.77 | 4.51M |
| November 21, 2025 | 29.25 | 28.84 | 28.84 | 29.38 | 28.78 | 6.51M |
| November 20, 2025 | 29.41 | 29.33 | 29.33 | 29.54 | 29.3 | 3.95M |