31.86
-1.79(-5.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.2 | 31.86 | 31.86 | 33.45 | 31.57 | 118.52M |
| February 12, 2026 | 30.88 | 33.65 | 33.65 | 33.65 | 30.87 | 144.94M |
| February 11, 2026 | 30.66 | 30.59 | 30.59 | 31.3 | 30.25 | 90.29M |
| February 10, 2026 | 28.89 | 31.17 | 31.17 | 31.5 | 28.75 | 218.19M |
| February 09, 2026 | 26.8 | 28.77 | 28.77 | 28.77 | 26.8 | 165.57M |
| February 06, 2026 | 26.38 | 26.15 | 26.15 | 27.68 | 26.14 | 95.41M |
| February 05, 2026 | 25.98 | 26.7 | 26.7 | 28.11 | 25.8 | 117.36M |
| February 04, 2026 | 25.59 | 25.99 | 25.99 | 26.5 | 25.5 | 43.05M |
| February 03, 2026 | 25.05 | 25.71 | 25.71 | 25.77 | 24.85 | 44.95M |
| February 02, 2026 | 24.86 | 24.64 | 24.64 | 25.76 | 24.64 | 57.12M |
| January 30, 2026 | 25.3 | 24.85 | 24.85 | 25.4 | 24.21 | 62.65M |
| January 29, 2026 | 26.43 | 25.4 | 25.4 | 26.5 | 25.35 | 65.8M |
| January 28, 2026 | 26.78 | 26.41 | 26.41 | 26.89 | 26.14 | 50.33M |
| January 27, 2026 | 26.9 | 26.78 | 26.78 | 27.17 | 26.2 | 55.58M |
| January 26, 2026 | 27.4 | 27.18 | 27.18 | 27.85 | 27.02 | 77.26M |
| January 23, 2026 | 27.01 | 27.58 | 27.58 | 28.13 | 27 | 94.27M |
| January 22, 2026 | 27.28 | 26.9 | 26.9 | 27.56 | 26.51 | 76.9M |
| January 21, 2026 | 26.18 | 26.97 | 26.97 | 27.8 | 25.91 | 107.49M |
| January 20, 2026 | 27.18 | 26.35 | 26.35 | 27.18 | 25.8 | 85.5M |
| January 19, 2026 | 25.49 | 26.9 | 26.9 | 27.18 | 25.45 | 132.37M |
| January 16, 2026 | 25.86 | 25.4 | 25.4 | 26.96 | 25.31 | 126.23M |
| January 15, 2026 | 24.88 | 25.01 | 25.01 | 25.18 | 24.62 | 53.83M |
| January 14, 2026 | 25.58 | 25.01 | 25.01 | 26.07 | 24.9 | 101.26M |
| January 13, 2026 | 25.37 | 25.78 | 25.78 | 26.6 | 24.8 | 117.2M |
| January 12, 2026 | 26.01 | 25.6 | 25.6 | 26.2 | 25.26 | 112.19M |
| January 09, 2026 | 25.4 | 26.08 | 26.08 | 27.05 | 25.35 | 91.63M |
| January 08, 2026 | 25.4 | 25.45 | 25.45 | 26.38 | 25.02 | 86.77M |
| January 07, 2026 | 24.81 | 25.6 | 25.6 | 25.65 | 24.58 | 80.07M |
| January 06, 2026 | 24.54 | 24.7 | 24.7 | 24.95 | 24.44 | 57.88M |
| January 05, 2026 | 24.66 | 24.54 | 24.54 | 24.8 | 24.26 | 61.07M |
| December 31, 2025 | 24.3 | 24.28 | 24.28 | 24.5 | 24.1 | 39.04M |
| December 30, 2025 | 24.19 | 24.4 | 24.4 | 24.75 | 24 | 45.81M |
| December 29, 2025 | 25.25 | 24.37 | 24.37 | 25.39 | 24.3 | 62.21M |
| December 26, 2025 | 24.85 | 24.9 | 24.9 | 25.22 | 24.7 | 61.52M |
| December 25, 2025 | 24.6 | 25.1 | 25.1 | 25.94 | 24.6 | 89.92M |
| December 24, 2025 | 24.48 | 24.6 | 24.6 | 24.9 | 24.05 | 67.89M |
| December 23, 2025 | 23.3 | 24.7 | 24.7 | 24.99 | 23.1 | 118.85M |
| December 22, 2025 | 23.63 | 23.3 | 23.3 | 23.87 | 23.06 | 59.75M |
| December 19, 2025 | 22.88 | 22.9 | 22.9 | 23.38 | 22.82 | 53.78M |
| December 18, 2025 | 22.79 | 22.53 | 22.53 | 22.85 | 22.48 | 49.67M |
| December 17, 2025 | 22.63 | 23.17 | 23.17 | 23.28 | 22.31 | 61.98M |
| December 16, 2025 | 23.61 | 22.74 | 22.74 | 23.75 | 22.57 | 68M |
| December 15, 2025 | 24.4 | 23.81 | 23.81 | 24.45 | 23.75 | 121.99M |
| December 12, 2025 | 22.3 | 24.05 | 24.05 | 24.05 | 22.3 | 138.12M |
| December 11, 2025 | 21.78 | 21.86 | 21.86 | 22.7 | 21.78 | 78.61M |
| December 10, 2025 | 21.32 | 21.21 | 21.21 | 21.48 | 20.86 | 26.28M |
| December 09, 2025 | 21.38 | 21.31 | 21.31 | 21.43 | 21.15 | 23.28M |
| December 08, 2025 | 21.86 | 21.43 | 21.43 | 21.89 | 21.36 | 34.72M |
| December 05, 2025 | 21 | 21.58 | 21.58 | 21.73 | 20.92 | 43.13M |
| December 04, 2025 | 21.15 | 20.91 | 20.91 | 21.3 | 20.83 | 24.44M |
| December 03, 2025 | 21.19 | 21.19 | 21.19 | 21.37 | 21.05 | 26.21M |
| December 02, 2025 | 21.28 | 21.23 | 21.23 | 21.34 | 20.82 | 27.51M |
| December 01, 2025 | 21.48 | 21.35 | 21.35 | 21.57 | 21.19 | 36.71M |
| November 28, 2025 | 20.33 | 21.46 | 21.46 | 21.58 | 20.29 | 75.89M |
| November 27, 2025 | 20.46 | 20.33 | 20.33 | 20.87 | 20.28 | 33.66M |
| November 26, 2025 | 20.5 | 20.51 | 20.51 | 20.74 | 20.26 | 30.57M |
| November 25, 2025 | 20.45 | 20.45 | 20.45 | 20.78 | 20.36 | 45.22M |
| November 24, 2025 | 20.55 | 20.25 | 20.25 | 20.61 | 20.05 | 42.89M |
| November 21, 2025 | 20.7 | 20.3 | 20.3 | 20.9 | 20.29 | 59.41M |
| November 20, 2025 | 21.73 | 21.19 | 21.19 | 21.77 | 21.11 | 51.94M |