31.88
-1.47(-4.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 32.48 | 31.88 | 31.88 | 32.92 | 31.76 | 48.74M |
| February 12, 2026 | 32.93 | 33.35 | 33.35 | 33.97 | 32.93 | 46.01M |
| February 11, 2026 | 31.73 | 32.66 | 32.66 | 33.12 | 31.62 | 39.65M |
| February 10, 2026 | 32.18 | 31.86 | 31.82 | 32.3 | 31.74 | 28.32M |
| February 09, 2026 | 32.3 | 32.03 | 31.99 | 32.47 | 31.85 | 40.01M |
| February 06, 2026 | 29.96 | 31.64 | 31.6 | 32.25 | 29.78 | 62.03M |
| February 05, 2026 | 32.71 | 31.83 | 31.79 | 33.13 | 31.11 | 82.52M |
| February 04, 2026 | 34.29 | 33.39 | 33.39 | 34.29 | 32.8 | 67.67M |
| February 03, 2026 | 32.02 | 33.1 | 33.1 | 33.49 | 31.01 | 128.25M |
| February 02, 2026 | 32.04 | 32.04 | 32.04 | 33.37 | 32.04 | 115.26M |
| January 30, 2026 | 37 | 35.6 | 35.6 | 37.97 | 35.6 | 78.92M |
| January 29, 2026 | 38.24 | 39.55 | 39.55 | 41.28 | 35.93 | 156.78M |
| January 28, 2026 | 35.3 | 37.97 | 37.97 | 38.38 | 34.26 | 119.8M |
| January 27, 2026 | 34.08 | 35.26 | 35.26 | 36.27 | 34.05 | 113.16M |
| January 26, 2026 | 32.59 | 34.9 | 34.9 | 34.9 | 32.59 | 131.35M |
| January 23, 2026 | 30.48 | 31.73 | 31.73 | 32.15 | 30.15 | 85.17M |
| January 22, 2026 | 30.03 | 30.3 | 30.3 | 30.45 | 29.59 | 46.98M |
| January 21, 2026 | 29.89 | 30.39 | 30.39 | 30.42 | 29.54 | 71.79M |
| January 20, 2026 | 30.37 | 30.08 | 30.08 | 30.79 | 28.93 | 59.3M |
| January 19, 2026 | 30.7 | 30.25 | 30.25 | 30.99 | 29.7 | 61.6M |
| January 16, 2026 | 30.8 | 30.99 | 30.99 | 32.34 | 30.7 | 84.04M |
| January 15, 2026 | 30 | 30.74 | 30.74 | 31.51 | 29.77 | 77.16M |
| January 14, 2026 | 29.19 | 30.06 | 30.06 | 30.68 | 29.01 | 109.43M |
| January 13, 2026 | 27.98 | 28.42 | 28.42 | 29.07 | 27.75 | 73.72M |
| January 12, 2026 | 28.77 | 28.03 | 28.03 | 28.92 | 27.72 | 64.35M |
| January 09, 2026 | 27.66 | 28.28 | 28.28 | 28.67 | 27.66 | 58.66M |
| January 08, 2026 | 28.1 | 27.97 | 27.97 | 28.6 | 27.56 | 72.29M |
| January 07, 2026 | 28.83 | 28.54 | 28.54 | 28.96 | 28.23 | 55.08M |
| January 06, 2026 | 28.58 | 28.96 | 28.96 | 29.37 | 28.36 | 66.5M |
| January 05, 2026 | 28.01 | 28.07 | 28.07 | 28.3 | 27.55 | 58.92M |
| December 31, 2025 | 27.01 | 27.64 | 27.64 | 28.3 | 26.95 | 61.11M |
| December 30, 2025 | 25.9 | 26.95 | 26.95 | 27.28 | 25.82 | 49.37M |
| December 29, 2025 | 28.1 | 26.59 | 26.59 | 28.2 | 26.54 | 67.42M |
| December 26, 2025 | 26.36 | 27.47 | 27.47 | 27.66 | 26.31 | 65.21M |
| December 25, 2025 | 25.71 | 25.9 | 25.9 | 26.05 | 25.38 | 26.34M |
| December 24, 2025 | 26.18 | 25.97 | 25.97 | 26.22 | 25.67 | 39.02M |
| December 23, 2025 | 25.96 | 25.92 | 25.92 | 26.38 | 25.72 | 37.67M |
| December 22, 2025 | 25.82 | 26.02 | 26.02 | 26.21 | 25.82 | 34.14M |
| December 19, 2025 | 24.98 | 25.65 | 25.65 | 25.78 | 24.7 | 35.86M |
| December 18, 2025 | 24.89 | 24.91 | 24.91 | 25.46 | 24.79 | 23.47M |
| December 17, 2025 | 24.55 | 25.02 | 25.02 | 25.27 | 24.45 | 31.97M |
| December 16, 2025 | 25.09 | 24.4 | 24.4 | 25.36 | 24.3 | 36.18M |
| December 15, 2025 | 24.98 | 25.21 | 25.21 | 25.6 | 24.9 | 38.43M |
| December 12, 2025 | 25.51 | 25.5 | 25.5 | 26 | 25.38 | 52.94M |
| December 11, 2025 | 25.68 | 24.97 | 24.97 | 25.87 | 24.92 | 41.02M |
| December 10, 2025 | 25.35 | 25.33 | 25.33 | 25.64 | 25.2 | 32.3M |
| December 09, 2025 | 26.05 | 25.19 | 25.19 | 26.05 | 24.95 | 53.65M |
| December 08, 2025 | 26.41 | 26.3 | 26.3 | 26.49 | 25.74 | 53.12M |
| December 05, 2025 | 25 | 26.23 | 26.23 | 26.43 | 24.95 | 68.42M |
| December 04, 2025 | 25 | 25.07 | 25.07 | 25.93 | 24.68 | 75.3M |
| December 03, 2025 | 23.79 | 24.1 | 24.1 | 24.37 | 23.75 | 32.44M |
| December 02, 2025 | 23.85 | 23.8 | 23.8 | 24 | 23.63 | 26.75M |
| December 01, 2025 | 23.83 | 24.1 | 24.1 | 24.29 | 23.72 | 51.82M |
| November 28, 2025 | 22.91 | 22.98 | 22.98 | 23.24 | 22.68 | 20.98M |
| November 27, 2025 | 22.88 | 22.79 | 22.79 | 23.42 | 22.75 | 25.7M |
| November 26, 2025 | 22.88 | 22.55 | 22.55 | 22.92 | 22.54 | 17.31M |
| November 25, 2025 | 22.31 | 22.73 | 22.73 | 22.98 | 22.21 | 31.8M |
| November 24, 2025 | 22.43 | 22.06 | 22.06 | 22.44 | 21.9 | 28.84M |
| November 21, 2025 | 22.78 | 22.19 | 22.19 | 22.92 | 22.07 | 35.07M |
| November 20, 2025 | 23.41 | 23.21 | 23.21 | 23.82 | 23.1 | 27.82M |