29.49
-0.26(-0.87%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.72 | 29.49 | 29.49 | 30.27 | 29.4 | 1.88M |
| February 12, 2026 | 29.3 | 29.75 | 29.75 | 29.89 | 29.26 | 2.01M |
| February 11, 2026 | 29.46 | 29.43 | 29.43 | 29.74 | 29.16 | 1.77M |
| February 10, 2026 | 29.89 | 29.33 | 29.33 | 30 | 29.26 | 2.65M |
| February 09, 2026 | 29.54 | 29.93 | 29.93 | 30.16 | 29.5 | 2.58M |
| February 06, 2026 | 29.88 | 29.32 | 29.32 | 29.88 | 29.07 | 3.14M |
| February 05, 2026 | 30.19 | 29.9 | 29.9 | 30.25 | 29.83 | 1.44M |
| February 04, 2026 | 30.7 | 30.05 | 30.05 | 30.71 | 29.82 | 2.21M |
| February 03, 2026 | 30.34 | 30.76 | 30.76 | 30.88 | 30.18 | 2.07M |
| February 02, 2026 | 30.14 | 30.33 | 30.33 | 31.3 | 30 | 3.66M |
| January 30, 2026 | 30 | 30.26 | 30.26 | 30.36 | 29.5 | 3.12M |
| January 29, 2026 | 31.5 | 30.09 | 30.09 | 31.95 | 30 | 4.24M |
| January 28, 2026 | 32.86 | 31.48 | 31.48 | 33 | 31.4 | 4.12M |
| January 27, 2026 | 31.93 | 32.22 | 32.22 | 32.32 | 31.11 | 2.92M |
| January 26, 2026 | 32.85 | 32.11 | 32.11 | 32.99 | 31.65 | 3.86M |
| January 23, 2026 | 32.49 | 32.52 | 32.52 | 32.78 | 32.24 | 2.5M |
| January 22, 2026 | 32.67 | 32.49 | 32.49 | 32.82 | 32.1 | 2.92M |
| January 21, 2026 | 31.83 | 32.65 | 32.65 | 33.2 | 31.43 | 4.8M |
| January 20, 2026 | 32.36 | 31.94 | 31.94 | 32.63 | 31.53 | 3.48M |
| January 19, 2026 | 31.97 | 32.28 | 32.28 | 32.59 | 31.7 | 4.11M |
| January 16, 2026 | 31.65 | 32.22 | 32.22 | 32.22 | 31.09 | 4.12M |
| January 15, 2026 | 31.26 | 31.46 | 31.46 | 31.6 | 30.83 | 3.79M |
| January 14, 2026 | 31 | 31.68 | 31.68 | 32.23 | 30.8 | 7.76M |
| January 13, 2026 | 31.01 | 31.09 | 31.09 | 31.7 | 30.6 | 5.03M |
| January 12, 2026 | 31.21 | 30.98 | 30.98 | 31.21 | 30.7 | 4.05M |
| January 09, 2026 | 29.62 | 31.3 | 31.3 | 31.3 | 29.51 | 5.35M |
| January 08, 2026 | 29.51 | 29.59 | 29.59 | 30.1 | 29.51 | 2.86M |
| January 07, 2026 | 30.3 | 29.65 | 29.65 | 30.48 | 29.61 | 3.16M |
| January 06, 2026 | 29.9 | 30.49 | 30.49 | 30.77 | 29.76 | 3.4M |
| January 05, 2026 | 30.5 | 29.9 | 29.9 | 30.58 | 29.4 | 3.97M |
| December 31, 2025 | 30.93 | 30.58 | 30.58 | 31.15 | 30.25 | 2.57M |
| December 30, 2025 | 30.59 | 30.89 | 30.89 | 31.18 | 30.3 | 3.05M |
| December 29, 2025 | 30.07 | 30.84 | 30.84 | 31.14 | 29.66 | 4.94M |
| December 26, 2025 | 30 | 29.82 | 29.82 | 30.7 | 29.71 | 3M |
| December 25, 2025 | 29.01 | 30.09 | 30.09 | 30.31 | 29.01 | 3.57M |
| December 24, 2025 | 29.28 | 29.1 | 29.1 | 29.54 | 29 | 2.23M |
| December 23, 2025 | 29.24 | 29.31 | 29.31 | 29.36 | 28.87 | 1.76M |
| December 22, 2025 | 29.27 | 29.23 | 29.23 | 29.7 | 29 | 1.85M |
| December 19, 2025 | 29.64 | 29.23 | 29.23 | 29.75 | 29.2 | 1.57M |
| December 18, 2025 | 29.28 | 29.34 | 29.34 | 29.86 | 29.11 | 2.01M |
| December 17, 2025 | 29.1 | 29.37 | 29.37 | 29.52 | 28.61 | 2.58M |
| December 16, 2025 | 29.9 | 29.28 | 29.28 | 30.01 | 29.05 | 2.99M |
| December 15, 2025 | 30.49 | 29.94 | 29.94 | 30.55 | 29.88 | 2.38M |
| December 12, 2025 | 30.85 | 30.2 | 30.2 | 30.85 | 30.02 | 2.74M |
| December 11, 2025 | 31.68 | 30.54 | 30.54 | 31.68 | 30.51 | 2.28M |
| December 10, 2025 | 31.4 | 31.38 | 31.38 | 31.61 | 30.76 | 2.63M |
| December 09, 2025 | 31.01 | 31.33 | 31.33 | 31.7 | 31 | 2.34M |
| December 08, 2025 | 31.25 | 31.31 | 31.31 | 31.75 | 31.15 | 3.71M |
| December 05, 2025 | 31.02 | 31.5 | 31.5 | 31.53 | 30.1 | 4.02M |
| December 04, 2025 | 31.6 | 30.87 | 30.87 | 31.88 | 30.66 | 4.48M |
| December 03, 2025 | 31.33 | 31.24 | 31.24 | 32.94 | 31.01 | 4.88M |
| December 02, 2025 | 32.02 | 31.44 | 31.44 | 32.05 | 31.31 | 4.46M |
| December 01, 2025 | 34 | 32.21 | 32.21 | 34.18 | 31.88 | 9.65M |
| November 28, 2025 | 31.77 | 33.9 | 33.9 | 33.98 | 31.4 | 9.72M |
| November 27, 2025 | 32.5 | 31.78 | 31.78 | 33.49 | 31.54 | 5.77M |
| November 26, 2025 | 32.16 | 31.68 | 31.68 | 32.33 | 31.09 | 4.73M |
| November 25, 2025 | 30.73 | 31.53 | 31.53 | 32.35 | 30.43 | 6.37M |
| November 24, 2025 | 29.8 | 30.29 | 30.29 | 30.58 | 29.62 | 4.75M |
| November 21, 2025 | 30.02 | 29.86 | 29.86 | 30.69 | 29.5 | 5.2M |
| November 20, 2025 | 31.53 | 30.74 | 30.74 | 31.81 | 30.39 | 4.01M |