39.47
-0.72(-1.79%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 39.91 | 39.47 | 39.47 | 40.9 | 39.35 | 1.46M |
| February 12, 2026 | 40.6 | 40.19 | 40.19 | 41.47 | 40.1 | 1.18M |
| February 11, 2026 | 40.7 | 40.55 | 40.55 | 41.22 | 40.11 | 1.68M |
| February 10, 2026 | 41.8 | 41.06 | 41.06 | 41.89 | 40.4 | 2.53M |
| February 09, 2026 | 40.93 | 41.83 | 41.83 | 42.05 | 39.78 | 4.1M |
| February 06, 2026 | 39 | 41.3 | 41.3 | 43.43 | 39 | 5.82M |
| February 05, 2026 | 41.1 | 42.48 | 42.48 | 43.15 | 40.69 | 4.77M |
| February 04, 2026 | 40.66 | 40.79 | 40.79 | 41.76 | 39.9 | 3.28M |
| February 03, 2026 | 39.08 | 40.6 | 40.6 | 41.95 | 38.98 | 5.52M |
| February 02, 2026 | 38.59 | 38.7 | 38.7 | 39.68 | 36.54 | 8.08M |
| January 30, 2026 | 35 | 37.29 | 37.29 | 37.29 | 35 | 3.23M |
| January 29, 2026 | 34.26 | 33.9 | 33.9 | 34.77 | 33.44 | 2.03M |
| January 28, 2026 | 34 | 34.18 | 34.18 | 36.3 | 33.82 | 3.14M |
| January 27, 2026 | 34.58 | 35.52 | 35.52 | 36.14 | 34.58 | 2.25M |
| January 26, 2026 | 37.2 | 35.36 | 35.36 | 37.2 | 34.67 | 2.59M |
| January 23, 2026 | 37.62 | 37.25 | 37.25 | 37.88 | 36.3 | 2.59M |
| January 22, 2026 | 38.1 | 37.69 | 37.69 | 38.7 | 37 | 3.21M |
| January 21, 2026 | 36.04 | 38.66 | 38.66 | 38.98 | 35.28 | 5.15M |
| January 20, 2026 | 35.45 | 36.38 | 36.38 | 37.08 | 35.45 | 2.63M |
| January 19, 2026 | 35.33 | 35.49 | 35.49 | 36.63 | 34.71 | 2.95M |
| January 16, 2026 | 35.26 | 35.17 | 35.17 | 35.7 | 34.38 | 1.84M |
| January 15, 2026 | 35.97 | 35.3 | 35.3 | 36.13 | 35.1 | 2.28M |
| January 14, 2026 | 36.07 | 36.15 | 36.15 | 37.74 | 35.28 | 4.63M |
| January 13, 2026 | 35.28 | 36.25 | 36.25 | 37.5 | 33.25 | 8.28M |
| January 12, 2026 | 33.13 | 34.88 | 34.88 | 34.88 | 33.13 | 2.15M |
| January 09, 2026 | 31.83 | 31.71 | 31.71 | 32.15 | 31.48 | 1.84M |
| January 08, 2026 | 30.67 | 31.87 | 31.87 | 32.08 | 30.67 | 2.67M |
| January 07, 2026 | 30.54 | 30.71 | 30.71 | 31.18 | 30.45 | 1.57M |
| January 06, 2026 | 31.01 | 30.57 | 30.57 | 31.39 | 30.5 | 1.64M |
| January 05, 2026 | 30.08 | 30.86 | 30.86 | 31.27 | 29.97 | 2.16M |
| December 31, 2025 | 30.03 | 30.08 | 30.08 | 30.19 | 29.6 | 1.3M |
| December 30, 2025 | 29.97 | 29.97 | 29.97 | 30.5 | 29.71 | 1.58M |
| December 29, 2025 | 30.9 | 30.12 | 30.12 | 30.95 | 29.83 | 1.42M |
| December 26, 2025 | 31.46 | 30.7 | 30.7 | 31.58 | 30.63 | 1.58M |
| December 25, 2025 | 31.5 | 31.55 | 31.55 | 31.77 | 30.99 | 1.17M |
| December 24, 2025 | 31.37 | 31.4 | 31.4 | 31.49 | 30.99 | 1.2M |
| December 23, 2025 | 31.84 | 31.31 | 31.31 | 31.85 | 31.18 | 1.82M |
| December 22, 2025 | 31 | 31.5 | 31.5 | 32.6 | 30.88 | 4.09M |
| December 19, 2025 | 30.25 | 30.78 | 30.78 | 30.87 | 30.11 | 1.21M |
| December 18, 2025 | 29.99 | 30.25 | 30.25 | 30.7 | 29.8 | 1.37M |
| December 17, 2025 | 31.06 | 30.06 | 30.06 | 31.08 | 29.7 | 1.45M |
| December 16, 2025 | 31.05 | 30.78 | 30.78 | 31.34 | 30.67 | 1.22M |
| December 15, 2025 | 31.04 | 31.05 | 31.05 | 31.63 | 30.83 | 1.63M |
| December 12, 2025 | 30.83 | 30.97 | 30.97 | 31.66 | 30.21 | 3.37M |
| December 11, 2025 | 30 | 30.73 | 30.73 | 31.38 | 29.89 | 2.9M |
| December 10, 2025 | 30.21 | 30.05 | 30.05 | 30.36 | 29.73 | 1.42M |
| December 09, 2025 | 30.13 | 30.21 | 30.21 | 30.3 | 30 | 1.17M |
| December 08, 2025 | 29.95 | 30.14 | 30.14 | 30.15 | 29.71 | 1.35M |
| December 05, 2025 | 29.4 | 29.8 | 29.8 | 29.9 | 29.4 | 1.05M |
| December 04, 2025 | 29.82 | 29.69 | 29.69 | 30.24 | 29.65 | 1.42M |
| December 03, 2025 | 30.29 | 29.88 | 29.88 | 30.61 | 29.83 | 1.99M |
| December 02, 2025 | 30.8 | 30.25 | 30.25 | 30.8 | 30.21 | 1.49M |
| December 01, 2025 | 30.37 | 30.64 | 30.64 | 31 | 30.21 | 2.26M |
| November 28, 2025 | 29.8 | 30.36 | 30.36 | 30.5 | 29.45 | 2.11M |
| November 27, 2025 | 29.49 | 29.65 | 29.65 | 29.93 | 29.46 | 1.98M |
| November 26, 2025 | 29.72 | 29.53 | 29.53 | 30.03 | 29.48 | 3.06M |
| November 25, 2025 | 30.38 | 29.8 | 29.8 | 30.55 | 29.5 | 5.18M |
| November 24, 2025 | 28.13 | 29.91 | 29.91 | 30.55 | 28.13 | 8.21M |
| November 21, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.75M |
| November 20, 2025 | 35.06 | 34.72 | 34.72 | 38.68 | 34 | 15.18M |