29.91
-0.31(-1.03%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 30 | 29.91 | 29.91 | 30.5 | 29.4 | 9.64M |
| February 12, 2026 | 28.82 | 30.22 | 30.22 | 30.4 | 28.68 | 12.61M |
| February 11, 2026 | 28.67 | 29.04 | 29.04 | 29.43 | 28.6 | 6.19M |
| February 10, 2026 | 28.81 | 28.8 | 28.8 | 28.94 | 28.32 | 3.42M |
| February 09, 2026 | 28 | 28.81 | 28.81 | 29.32 | 27.9 | 8.55M |
| February 06, 2026 | 28.15 | 27.77 | 27.77 | 28.2 | 27.3 | 6.59M |
| February 05, 2026 | 28.82 | 28.29 | 28.29 | 28.82 | 28.02 | 5.11M |
| February 04, 2026 | 27.81 | 28.78 | 28.78 | 28.9 | 27.64 | 12.06M |
| February 03, 2026 | 26.53 | 27.96 | 27.96 | 27.96 | 26.1 | 15.28M |
| February 02, 2026 | 27.59 | 26.43 | 26.43 | 27.64 | 26.36 | 10.11M |
| January 30, 2026 | 28 | 27.75 | 27.75 | 28.3 | 26.72 | 11.79M |
| January 29, 2026 | 28.4 | 28.28 | 28.28 | 28.88 | 27.95 | 14.8M |
| January 28, 2026 | 28.81 | 28.4 | 28.4 | 28.95 | 28 | 12.19M |
| January 27, 2026 | 27.13 | 28.73 | 28.73 | 29.05 | 27.08 | 21.99M |
| January 26, 2026 | 27 | 27.29 | 27.29 | 27.97 | 27 | 14.55M |
| January 23, 2026 | 26.85 | 26.97 | 26.97 | 27.28 | 26.71 | 8.93M |
| January 22, 2026 | 27.21 | 26.66 | 26.66 | 27.45 | 26.58 | 10.36M |
| January 21, 2026 | 27 | 27.21 | 27.21 | 27.56 | 26.76 | 9.51M |
| January 20, 2026 | 27.44 | 27.04 | 27.04 | 27.6 | 26.51 | 11.58M |
| January 19, 2026 | 27.5 | 27.52 | 27.52 | 28.28 | 27.26 | 7.58M |
| January 16, 2026 | 26.98 | 27.55 | 27.55 | 27.82 | 26.81 | 16.34M |
| January 15, 2026 | 27.2 | 26.77 | 26.77 | 27.58 | 26.61 | 12.38M |
| January 14, 2026 | 28.03 | 27.3 | 27.3 | 28.19 | 26.87 | 14.69M |
| January 13, 2026 | 27.66 | 28.03 | 28.03 | 28.74 | 27.41 | 11.83M |
| January 12, 2026 | 27.7 | 27.61 | 27.61 | 27.7 | 26.97 | 7.03M |
| January 09, 2026 | 26.81 | 27.66 | 27.66 | 27.72 | 26.74 | 9.57M |
| January 08, 2026 | 27.17 | 26.83 | 26.83 | 27.25 | 26.66 | 6.41M |
| January 07, 2026 | 27.17 | 27.31 | 27.31 | 27.52 | 26.68 | 6.7M |
| January 06, 2026 | 26.86 | 27.16 | 27.16 | 27.48 | 26.8 | 6.86M |
| January 05, 2026 | 26.62 | 26.82 | 26.82 | 26.96 | 26.36 | 8.52M |
| December 31, 2025 | 26.93 | 26.57 | 26.57 | 27.05 | 26.29 | 6.61M |
| December 30, 2025 | 26.5 | 26.9 | 26.9 | 27.15 | 26.45 | 5.46M |
| December 29, 2025 | 27.39 | 26.58 | 26.58 | 27.4 | 26.5 | 5.71M |
| December 26, 2025 | 27.16 | 27.31 | 27.31 | 27.75 | 27.08 | 5.95M |
| December 25, 2025 | 27.65 | 27.28 | 27.28 | 27.77 | 27.18 | 4.42M |
| December 24, 2025 | 26.78 | 27.54 | 27.54 | 27.8 | 26.62 | 8.99M |
| December 23, 2025 | 26.57 | 26.8 | 26.8 | 26.95 | 26.36 | 3.87M |
| December 22, 2025 | 27.28 | 26.59 | 26.59 | 27.29 | 26.57 | 6.59M |
| December 19, 2025 | 26.65 | 27.14 | 27.14 | 27.3 | 26.56 | 5.52M |
| December 18, 2025 | 26.64 | 26.61 | 26.61 | 26.89 | 26.3 | 3.36M |
| December 17, 2025 | 26.89 | 26.72 | 26.72 | 27.02 | 26.25 | 7.24M |
| December 16, 2025 | 27.45 | 26.76 | 26.76 | 27.45 | 26.62 | 4.08M |
| December 15, 2025 | 27.47 | 27.43 | 27.43 | 27.74 | 27.08 | 5.61M |
| December 12, 2025 | 26.76 | 27.53 | 27.53 | 27.6 | 26.58 | 9.64M |
| December 11, 2025 | 27.1 | 26.58 | 26.58 | 27.42 | 26.57 | 4.46M |
| December 10, 2025 | 26.03 | 26.92 | 26.92 | 27.04 | 25.95 | 6.62M |
| December 09, 2025 | 26.09 | 26.12 | 26.12 | 26.32 | 25.96 | 4.42M |
| December 08, 2025 | 26.45 | 26.11 | 26.11 | 26.65 | 25.94 | 8M |
| December 05, 2025 | 25.98 | 26.52 | 26.52 | 26.59 | 25.82 | 5.23M |
| December 04, 2025 | 25.94 | 26.07 | 26.07 | 26.28 | 25.78 | 5.68M |
| December 03, 2025 | 25.17 | 25.68 | 25.68 | 26.03 | 25.17 | 7.27M |
| December 02, 2025 | 25.1 | 25.22 | 25.22 | 25.58 | 24.99 | 4.87M |
| December 01, 2025 | 25.31 | 25.24 | 25.24 | 25.41 | 24.49 | 9.55M |
| November 28, 2025 | 25.2 | 25.26 | 25.26 | 25.34 | 24.95 | 4.45M |
| November 27, 2025 | 25.56 | 25.19 | 25.19 | 25.68 | 25.15 | 6.63M |
| November 26, 2025 | 24.78 | 25.62 | 25.62 | 25.82 | 24.7 | 11.08M |
| November 25, 2025 | 25.2 | 25.02 | 25.02 | 25.35 | 24.91 | 4.81M |
| November 24, 2025 | 24.78 | 25 | 25 | 25.4 | 24.75 | 8.01M |
| November 21, 2025 | 25.21 | 24.55 | 24.55 | 25.36 | 24.43 | 9.75M |
| November 20, 2025 | 25.43 | 25.21 | 25.21 | 25.62 | 25.02 | 4.4M |