30.30
-0.89(-2.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30.5 | 30.3 | 30.3 | 31.08 | 30.29 | 15.51M |
| February 12, 2026 | 30.31 | 31.19 | 31.19 | 31.46 | 30.2 | 24.83M |
| February 11, 2026 | 30.62 | 30.26 | 30.26 | 30.66 | 29.94 | 15.2M |
| February 10, 2026 | 29.51 | 30.47 | 30.47 | 30.7 | 29.38 | 22.06M |
| February 09, 2026 | 29.5 | 29.6 | 29.6 | 29.64 | 29.16 | 14.16M |
| February 06, 2026 | 28.99 | 29.15 | 29.15 | 29.57 | 28.65 | 12.71M |
| February 05, 2026 | 30.23 | 29.1 | 29.1 | 30.23 | 29 | 21.44M |
| February 04, 2026 | 29.89 | 30.23 | 30.23 | 30.39 | 29.6 | 20.41M |
| February 03, 2026 | 29.29 | 29.86 | 29.86 | 29.95 | 28.96 | 20.36M |
| February 02, 2026 | 29.22 | 28.82 | 28.82 | 30.1 | 28.82 | 34.9M |
| January 30, 2026 | 30 | 28.75 | 28.75 | 30.05 | 28.48 | 34.8M |
| January 29, 2026 | 31.09 | 30.09 | 30.09 | 31.2 | 30.05 | 26.43M |
| January 28, 2026 | 31.32 | 31.13 | 31.13 | 31.38 | 30.89 | 19.85M |
| January 27, 2026 | 31.46 | 31.15 | 31.15 | 31.84 | 30.55 | 22.1M |
| January 26, 2026 | 32.97 | 31.68 | 31.68 | 33.5 | 31.6 | 31.49M |
| January 23, 2026 | 32.51 | 32.96 | 32.96 | 33.27 | 32.2 | 22.83M |
| January 22, 2026 | 32.7 | 32.51 | 32.51 | 33.08 | 32.33 | 14.66M |
| January 21, 2026 | 32.46 | 32.7 | 32.7 | 33.35 | 32.36 | 23.49M |
| January 20, 2026 | 32.85 | 32.78 | 32.78 | 33.36 | 32.46 | 29.33M |
| January 19, 2026 | 31.03 | 32.78 | 32.78 | 33.13 | 31.01 | 38.28M |
| January 16, 2026 | 31.29 | 31.13 | 31.13 | 32.29 | 31.07 | 26.65M |
| January 15, 2026 | 31.1 | 30.52 | 30.52 | 31.3 | 30.33 | 22.14M |
| January 14, 2026 | 32.08 | 31.39 | 31.39 | 32.47 | 31 | 29.07M |
| January 13, 2026 | 31.36 | 32.07 | 32.07 | 32.47 | 31.03 | 24.03M |
| January 12, 2026 | 31.59 | 31.36 | 31.36 | 31.7 | 31.1 | 15.89M |
| January 09, 2026 | 30.9 | 31.62 | 31.62 | 31.68 | 30.86 | 15.03M |
| January 08, 2026 | 31.35 | 31.06 | 31.06 | 31.47 | 30.89 | 11.36M |
| January 07, 2026 | 31.49 | 31.32 | 31.32 | 31.88 | 31.02 | 13.39M |
| January 06, 2026 | 30.68 | 31.5 | 31.5 | 31.79 | 30.68 | 14.3M |
| January 05, 2026 | 30.28 | 30.83 | 30.83 | 30.9 | 30.28 | 13.69M |
| December 31, 2025 | 30.7 | 30.4 | 30.4 | 30.7 | 30.1 | 9.67M |
| December 30, 2025 | 30.56 | 30.62 | 30.62 | 30.75 | 30.25 | 9.65M |
| December 29, 2025 | 30.94 | 30.7 | 30.7 | 31.2 | 30.38 | 12.72M |
| December 26, 2025 | 31.12 | 30.95 | 30.95 | 31.48 | 30.82 | 11.96M |
| December 25, 2025 | 30.34 | 31.23 | 31.23 | 31.3 | 30.18 | 15.23M |
| December 24, 2025 | 30.21 | 30.37 | 30.37 | 30.7 | 29.95 | 10.73M |
| December 23, 2025 | 30.24 | 30.45 | 30.45 | 30.74 | 30.09 | 10.32M |
| December 22, 2025 | 30 | 30.23 | 30.23 | 30.42 | 30 | 12.99M |
| December 19, 2025 | 30.14 | 30.12 | 30.12 | 30.37 | 29.84 | 11.07M |
| December 18, 2025 | 30.65 | 29.86 | 29.86 | 30.81 | 29.86 | 15.43M |
| December 17, 2025 | 30.15 | 31.06 | 31.06 | 31.15 | 30.05 | 15.1M |
| December 16, 2025 | 30.43 | 30.28 | 30.28 | 30.67 | 29.73 | 15M |
| December 15, 2025 | 30.4 | 30.7 | 30.7 | 30.87 | 30.01 | 15.77M |
| December 12, 2025 | 29.65 | 30.42 | 30.42 | 30.8 | 29.65 | 19.62M |
| December 11, 2025 | 29.45 | 29.61 | 29.61 | 30.08 | 29.16 | 16.05M |
| December 10, 2025 | 29.33 | 29.34 | 29.34 | 29.49 | 28.8 | 10.05M |
| December 09, 2025 | 29.49 | 29.37 | 29.37 | 29.89 | 29.18 | 11.31M |
| December 08, 2025 | 29.18 | 29.62 | 29.62 | 29.84 | 29.15 | 22.95M |
| December 05, 2025 | 27.94 | 29.14 | 29.14 | 29.18 | 27.94 | 27.64M |
| December 04, 2025 | 28.16 | 27.93 | 27.93 | 28.28 | 27.8 | 17.05M |
| December 03, 2025 | 28.2 | 28.15 | 28.15 | 28.49 | 28.04 | 12.93M |
| December 02, 2025 | 28.55 | 28.21 | 28.21 | 28.59 | 27.62 | 18.54M |
| December 01, 2025 | 29.1 | 28.53 | 28.53 | 29.29 | 28.3 | 17.32M |
| November 28, 2025 | 28.84 | 29.11 | 29.11 | 29.22 | 28.2 | 14.86M |
| November 27, 2025 | 28.75 | 28.81 | 28.81 | 29.19 | 28.67 | 13.45M |
| November 26, 2025 | 29.3 | 28.76 | 28.76 | 29.4 | 28.68 | 14.67M |
| November 25, 2025 | 29.28 | 29.4 | 29.4 | 29.98 | 29.04 | 15.76M |
| November 24, 2025 | 28.55 | 29.29 | 29.29 | 29.4 | 28.22 | 18.69M |
| November 21, 2025 | 29.11 | 28.45 | 28.45 | 29.39 | 28.2 | 24.14M |
| November 20, 2025 | 30.02 | 30.01 | 30.01 | 30.28 | 29.52 | 15.13M |