29.25
-0.26(-0.88%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.51 | 29.25 | 29.25 | 29.66 | 29.23 | 2.75M |
| February 12, 2026 | 29.77 | 29.51 | 29.51 | 29.77 | 29.42 | 5.2M |
| February 11, 2026 | 29.65 | 29.77 | 29.77 | 29.79 | 29.6 | 2.74M |
| February 10, 2026 | 29.88 | 29.65 | 29.65 | 29.88 | 29.51 | 3.73M |
| February 09, 2026 | 30.17 | 29.8 | 29.8 | 30.22 | 29.67 | 5.75M |
| February 06, 2026 | 30.05 | 29.99 | 29.99 | 30.07 | 29.7 | 5.94M |
| February 05, 2026 | 29.35 | 30.2 | 30.2 | 30.62 | 29.19 | 11.21M |
| February 04, 2026 | 28.79 | 29.35 | 29.35 | 29.38 | 28.69 | 6.28M |
| February 03, 2026 | 28.69 | 28.78 | 28.78 | 29.06 | 28.33 | 5.26M |
| February 02, 2026 | 29.56 | 28.55 | 28.55 | 29.56 | 28.46 | 10.09M |
| January 30, 2026 | 30.01 | 29.56 | 29.56 | 30.24 | 29.47 | 5.98M |
| January 29, 2026 | 30.05 | 30.1 | 30.1 | 30.28 | 29.86 | 4.77M |
| January 28, 2026 | 29.6 | 30.12 | 30.12 | 30.25 | 29.35 | 6.54M |
| January 27, 2026 | 30.16 | 29.59 | 29.59 | 30.2 | 29.33 | 9.07M |
| January 26, 2026 | 30.68 | 30.13 | 30.13 | 30.78 | 30 | 9.24M |
| January 23, 2026 | 30.78 | 30.67 | 30.67 | 30.82 | 30.54 | 6.3M |
| January 22, 2026 | 30.88 | 30.7 | 30.7 | 31.1 | 30.63 | 5M |
| January 21, 2026 | 31.15 | 30.88 | 30.88 | 31.31 | 30.79 | 6.18M |
| January 20, 2026 | 30.6 | 31.04 | 31.04 | 31.48 | 30.6 | 9.36M |
| January 19, 2026 | 29.96 | 30.58 | 30.58 | 30.65 | 29.9 | 9.39M |
| January 16, 2026 | 30.22 | 29.94 | 29.94 | 30.38 | 29.9 | 5.65M |
| January 15, 2026 | 30.12 | 30.3 | 30.3 | 30.54 | 30.09 | 5M |
| January 14, 2026 | 30.6 | 30.2 | 30.2 | 30.62 | 30.11 | 9.48M |
| January 13, 2026 | 30.37 | 30.6 | 30.6 | 30.69 | 30.21 | 8.17M |
| January 12, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.02 | 6.98M |
| January 09, 2026 | 30.45 | 30.38 | 30.38 | 30.49 | 30.15 | 6.19M |
| January 08, 2026 | 30.24 | 30.47 | 30.47 | 30.6 | 30.14 | 4.81M |
| January 07, 2026 | 30.38 | 30.28 | 30.28 | 30.56 | 30.24 | 5.37M |
| January 06, 2026 | 30.07 | 30.38 | 30.38 | 30.39 | 29.99 | 6.37M |
| January 05, 2026 | 29.71 | 30.07 | 30.07 | 30.15 | 29.71 | 4.8M |
| December 31, 2025 | 29.84 | 29.7 | 29.7 | 29.95 | 29.7 | 2.97M |
| December 30, 2025 | 29.84 | 29.82 | 29.82 | 30.04 | 29.78 | 3.21M |
| December 29, 2025 | 30.07 | 29.88 | 29.88 | 30.26 | 29.86 | 3.99M |
| December 26, 2025 | 30.1 | 30.07 | 30.07 | 30.24 | 29.96 | 3.69M |
| December 25, 2025 | 29.92 | 30.1 | 30.1 | 30.25 | 29.85 | 3.5M |
| December 24, 2025 | 29.98 | 29.99 | 29.99 | 30.18 | 29.8 | 3.51M |
| December 23, 2025 | 30.35 | 30.05 | 30.05 | 30.44 | 29.99 | 3.67M |
| December 22, 2025 | 30.35 | 30.36 | 30.36 | 30.63 | 30.28 | 3.94M |
| December 19, 2025 | 30.05 | 30.34 | 30.34 | 30.43 | 29.96 | 4.03M |
| December 18, 2025 | 29.83 | 30.03 | 30.03 | 30.28 | 29.71 | 4.47M |
| December 17, 2025 | 29.55 | 29.96 | 29.96 | 30.05 | 29.33 | 5.36M |
| December 16, 2025 | 29.91 | 29.55 | 29.55 | 29.96 | 29.5 | 3.55M |
| December 15, 2025 | 29.35 | 29.89 | 29.89 | 30.15 | 29.33 | 5.27M |
| December 12, 2025 | 29.7 | 29.5 | 29.5 | 29.88 | 29.36 | 5.75M |
| December 11, 2025 | 29.98 | 29.78 | 29.78 | 30.39 | 29.73 | 5.34M |
| December 10, 2025 | 29.56 | 29.95 | 29.95 | 30.06 | 29.5 | 6.2M |
| December 09, 2025 | 29.88 | 29.65 | 29.65 | 29.88 | 29.5 | 5.61M |
| December 08, 2025 | 30 | 29.88 | 29.88 | 30.15 | 29.76 | 5.51M |
| December 05, 2025 | 30.19 | 30.04 | 30.04 | 30.26 | 29.45 | 8.55M |
| December 04, 2025 | 30.8 | 30.28 | 30.28 | 30.93 | 30.14 | 6.91M |
| December 03, 2025 | 30.57 | 30.89 | 30.89 | 31.08 | 30.4 | 4.77M |
| December 02, 2025 | 31.01 | 30.73 | 30.73 | 31.11 | 30.67 | 3.48M |
| December 01, 2025 | 30.86 | 31.05 | 31.05 | 31.11 | 30.7 | 5.55M |
| November 28, 2025 | 30.75 | 30.81 | 30.81 | 31.48 | 30.5 | 5.19M |
| November 27, 2025 | 30.37 | 30.5 | 30.5 | 30.63 | 30.26 | 3.52M |
| November 26, 2025 | 30.58 | 30.37 | 30.37 | 30.84 | 30.36 | 3.56M |
| November 25, 2025 | 30.5 | 30.56 | 30.56 | 30.96 | 30.5 | 4.47M |
| November 24, 2025 | 30.6 | 30.48 | 30.48 | 30.68 | 30.19 | 4.01M |
| November 21, 2025 | 30.76 | 30.46 | 30.46 | 31.05 | 30.25 | 6.28M |
| November 20, 2025 | 31.69 | 30.87 | 30.87 | 31.7 | 30.85 | 7.88M |