33.44
-0.35(-1.04%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 34 | 33.44 | 33.44 | 34.15 | 33.21 | 1.43M |
| February 12, 2026 | 34 | 33.79 | 33.79 | 34.43 | 33.44 | 2.47M |
| February 11, 2026 | 34.7 | 33.76 | 33.76 | 34.8 | 33.62 | 2.77M |
| February 10, 2026 | 35.42 | 34.7 | 34.7 | 35.98 | 34.6 | 3.01M |
| February 09, 2026 | 35.51 | 35.42 | 35.42 | 36 | 34.78 | 5.13M |
| February 06, 2026 | 33.33 | 35.5 | 35.5 | 35.98 | 33.29 | 6.62M |
| February 05, 2026 | 31.05 | 33.27 | 33.27 | 33.84 | 30.8 | 5.26M |
| February 04, 2026 | 31.78 | 31.33 | 31.33 | 31.88 | 31.1 | 2.25M |
| February 03, 2026 | 31.13 | 31.8 | 31.8 | 31.85 | 30.85 | 1.63M |
| February 02, 2026 | 31.14 | 31.13 | 31.13 | 31.95 | 31 | 2.33M |
| January 30, 2026 | 30.96 | 31.21 | 31.21 | 31.39 | 30.44 | 1.97M |
| January 29, 2026 | 31.36 | 30.96 | 30.96 | 31.9 | 30.82 | 1.74M |
| January 28, 2026 | 31.57 | 31.46 | 31.46 | 32.13 | 31.28 | 1.94M |
| January 27, 2026 | 32.65 | 31.7 | 31.7 | 32.65 | 31.28 | 2.88M |
| January 26, 2026 | 32.49 | 32.61 | 32.61 | 33.37 | 32 | 2.72M |
| January 23, 2026 | 31.86 | 32.49 | 32.49 | 32.85 | 31.69 | 2.07M |
| January 22, 2026 | 32.56 | 31.88 | 31.88 | 32.6 | 31.78 | 2.6M |
| January 21, 2026 | 31.13 | 32.63 | 32.63 | 33.27 | 30.8 | 3.65M |
| January 20, 2026 | 30.6 | 31.15 | 31.15 | 31.81 | 30.6 | 3.05M |
| January 19, 2026 | 31.44 | 30.81 | 30.81 | 31.44 | 30.58 | 2.74M |
| January 16, 2026 | 31.57 | 31.33 | 31.33 | 31.98 | 30.97 | 2.75M |
| January 15, 2026 | 30.68 | 31.39 | 31.39 | 31.68 | 30.48 | 2.71M |
| January 14, 2026 | 30.43 | 30.98 | 30.98 | 31.45 | 30.36 | 3.39M |
| January 13, 2026 | 30.28 | 30.57 | 30.57 | 30.8 | 29.45 | 3.54M |
| January 12, 2026 | 30.48 | 30.34 | 30.34 | 30.55 | 29.66 | 3.87M |
| January 09, 2026 | 30.35 | 30.28 | 30.28 | 31.4 | 30.1 | 3.57M |
| January 08, 2026 | 30.91 | 30.6 | 30.6 | 30.97 | 30.38 | 2.58M |
| January 07, 2026 | 30 | 30.91 | 30.91 | 31.45 | 29.98 | 3.53M |
| January 06, 2026 | 30.25 | 30.2 | 30.2 | 30.5 | 29.81 | 2.93M |
| January 05, 2026 | 30.12 | 30.09 | 30.09 | 31.1 | 29.84 | 3.81M |
| December 31, 2025 | 29.2 | 30.12 | 30.12 | 30.5 | 28.62 | 4.02M |
| December 30, 2025 | 29.59 | 29.22 | 29.22 | 30 | 29 | 3.82M |
| December 29, 2025 | 28.95 | 29.31 | 29.31 | 29.59 | 28.52 | 4.22M |
| December 26, 2025 | 28.7 | 28.8 | 28.8 | 29.27 | 28.51 | 4.84M |
| December 25, 2025 | 27.56 | 28.7 | 28.7 | 28.97 | 27.31 | 6.13M |
| December 24, 2025 | 27.23 | 27.58 | 27.58 | 27.84 | 27.2 | 2.74M |
| December 23, 2025 | 26.92 | 27.23 | 27.23 | 27.82 | 26.88 | 2.28M |
| December 22, 2025 | 27 | 27.1 | 27.1 | 27.18 | 26.8 | 1.37M |
| December 19, 2025 | 26.98 | 27.04 | 27.04 | 27.17 | 26.88 | 1.19M |
| December 18, 2025 | 26.59 | 26.97 | 26.97 | 27.29 | 26.44 | 1.61M |
| December 17, 2025 | 26.66 | 26.6 | 26.6 | 26.91 | 26.06 | 2.18M |
| December 16, 2025 | 26.5 | 26.9 | 26.9 | 27.45 | 26.35 | 2.21M |
| December 15, 2025 | 27.1 | 26.68 | 26.68 | 27.15 | 26.45 | 2.52M |
| December 12, 2025 | 26.58 | 27.05 | 27.05 | 27.88 | 26.39 | 5.72M |
| December 11, 2025 | 26.5 | 26.58 | 26.58 | 26.93 | 26.13 | 2.4M |
| December 10, 2025 | 26.02 | 26.36 | 26.36 | 26.55 | 25.92 | 1.68M |
| December 09, 2025 | 25.89 | 26.07 | 26.07 | 26.46 | 25.89 | 1.16M |
| December 08, 2025 | 25.92 | 26.02 | 26.02 | 26.17 | 25.52 | 1.36M |
| December 05, 2025 | 25.77 | 25.82 | 25.82 | 25.87 | 25.32 | 939,300 |
| December 04, 2025 | 26.38 | 25.78 | 25.78 | 26.6 | 25.75 | 1.45M |
| December 03, 2025 | 26.71 | 26.45 | 26.45 | 26.84 | 26.42 | 985,400 |
| December 02, 2025 | 26.77 | 26.56 | 26.56 | 26.8 | 26.42 | 1.26M |
| December 01, 2025 | 26.62 | 26.77 | 26.77 | 27.15 | 26.5 | 3.04M |
| November 28, 2025 | 25.18 | 26.62 | 26.62 | 26.88 | 24.86 | 4.12M |
| November 27, 2025 | 24.76 | 25.19 | 25.19 | 25.74 | 24.69 | 1.64M |
| November 26, 2025 | 25.08 | 24.74 | 24.74 | 25.2 | 24.7 | 1.06M |
| November 25, 2025 | 25.01 | 25.04 | 25.04 | 25.44 | 24.92 | 1.11M |
| November 24, 2025 | 24.8 | 24.96 | 24.96 | 25.12 | 24.61 | 1.35M |
| November 21, 2025 | 25.1 | 24.74 | 24.74 | 25.65 | 24.6 | 1.78M |
| November 20, 2025 | 25.76 | 25.22 | 25.22 | 25.81 | 25.15 | 914,907 |