28.46
-0.1(-0.35%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.57 | 28.46 | 28.46 | 28.79 | 28.44 | 3.72M |
| February 12, 2026 | 28.84 | 28.56 | 28.56 | 28.87 | 28.53 | 3.14M |
| February 11, 2026 | 28.9 | 28.83 | 28.83 | 29.04 | 28.78 | 3.39M |
| February 10, 2026 | 29.21 | 28.92 | 28.92 | 29.22 | 28.89 | 4.12M |
| February 09, 2026 | 29.17 | 29.24 | 29.24 | 29.31 | 29.03 | 4.75M |
| February 06, 2026 | 29.68 | 29.13 | 29.13 | 29.78 | 29 | 7.69M |
| February 05, 2026 | 29.78 | 29.86 | 29.86 | 30.23 | 29.71 | 8.14M |
| February 04, 2026 | 29.82 | 29.92 | 29.92 | 30.31 | 29.44 | 8.78M |
| February 03, 2026 | 29.6 | 29.85 | 29.85 | 30.41 | 29.54 | 8.47M |
| February 02, 2026 | 29.26 | 29.98 | 29.98 | 31.08 | 29.17 | 13.55M |
| January 30, 2026 | 31.34 | 29.4 | 29.4 | 31.35 | 29.4 | 18.32M |
| January 29, 2026 | 28.49 | 31.34 | 31.34 | 31.34 | 28.23 | 25.83M |
| January 28, 2026 | 28.37 | 28.49 | 28.49 | 28.53 | 27.92 | 6.21M |
| January 27, 2026 | 29.12 | 28.38 | 28.38 | 29.12 | 28.21 | 8.03M |
| January 26, 2026 | 29.5 | 29.16 | 29.16 | 29.67 | 29.07 | 5.24M |
| January 23, 2026 | 29.5 | 29.68 | 29.68 | 29.72 | 29.46 | 3.56M |
| January 22, 2026 | 29.44 | 29.54 | 29.54 | 29.57 | 29.41 | 2.45M |
| January 21, 2026 | 29.46 | 29.44 | 29.44 | 29.51 | 29.29 | 2.84M |
| January 20, 2026 | 29.35 | 29.5 | 29.5 | 29.6 | 29.3 | 3.53M |
| January 19, 2026 | 29.32 | 29.42 | 29.42 | 29.45 | 29.18 | 3M |
| January 16, 2026 | 29.78 | 29.36 | 29.36 | 29.81 | 29.28 | 6.33M |
| January 15, 2026 | 29.88 | 29.71 | 29.71 | 30.03 | 29.7 | 5.02M |
| January 14, 2026 | 30.02 | 29.96 | 29.96 | 30.33 | 29.86 | 6.02M |
| January 13, 2026 | 30.36 | 30.03 | 30.03 | 30.37 | 29.96 | 6.03M |
| January 12, 2026 | 30.25 | 30.38 | 30.38 | 30.46 | 30.21 | 5.15M |
| January 09, 2026 | 30.05 | 30.21 | 30.21 | 30.25 | 30 | 3.84M |
| January 08, 2026 | 30.1 | 30.04 | 30.04 | 30.25 | 29.8 | 5.12M |
| January 07, 2026 | 30.6 | 30.32 | 30.32 | 30.67 | 30.31 | 3.14M |
| January 06, 2026 | 30.3 | 30.48 | 30.48 | 30.49 | 30.29 | 2.91M |
| January 05, 2026 | 30.05 | 30.35 | 30.35 | 30.41 | 30.03 | 2.91M |
| December 31, 2025 | 30.23 | 30.05 | 30.05 | 30.4 | 30.03 | 2.72M |
| December 30, 2025 | 30.3 | 30.26 | 30.26 | 30.5 | 30.23 | 2.23M |
| December 29, 2025 | 30.73 | 30.38 | 30.38 | 30.73 | 30.38 | 2.78M |
| December 26, 2025 | 30.96 | 30.74 | 30.74 | 30.98 | 30.71 | 2.92M |
| December 25, 2025 | 30.76 | 31.09 | 31.09 | 31.31 | 30.65 | 3.65M |
| December 24, 2025 | 30.78 | 30.76 | 30.76 | 30.82 | 30.54 | 2.03M |
| December 23, 2025 | 31.14 | 30.78 | 30.78 | 31.15 | 30.7 | 2.46M |
| December 22, 2025 | 31.3 | 31.12 | 31.12 | 31.35 | 31.05 | 2.42M |
| December 19, 2025 | 30.95 | 31.18 | 31.18 | 31.34 | 30.86 | 2.81M |
| December 18, 2025 | 30.96 | 30.93 | 30.93 | 31.14 | 30.87 | 1.95M |
| December 17, 2025 | 31.12 | 31 | 31 | 31.16 | 30.64 | 3.55M |
| December 16, 2025 | 31.36 | 31.15 | 31.15 | 31.36 | 31 | 3.59M |
| December 15, 2025 | 31.04 | 31.41 | 31.41 | 31.52 | 31.04 | 7.36M |
| December 12, 2025 | 30.59 | 30.77 | 30.77 | 31.15 | 30.5 | 10.22M |
| December 11, 2025 | 30.27 | 30.42 | 30.42 | 30.78 | 30.18 | 5.9M |
| December 10, 2025 | 29.9 | 30.28 | 30.28 | 30.34 | 29.71 | 5.17M |
| December 09, 2025 | 30.31 | 29.99 | 29.99 | 30.4 | 29.97 | 3.67M |
| December 08, 2025 | 30.45 | 30.39 | 30.39 | 30.52 | 30.3 | 2.71M |
| December 05, 2025 | 30.4 | 30.46 | 30.46 | 30.48 | 30.17 | 3.7M |
| December 04, 2025 | 30.52 | 30.39 | 30.39 | 30.62 | 30.24 | 2.56M |
| December 03, 2025 | 30.74 | 30.68 | 30.68 | 30.75 | 30.27 | 4.16M |
| December 02, 2025 | 30.95 | 30.68 | 30.68 | 30.99 | 30.66 | 2.94M |
| December 01, 2025 | 30.64 | 30.99 | 30.99 | 31 | 30.64 | 3.34M |
| November 28, 2025 | 30.74 | 30.64 | 30.64 | 30.75 | 30.51 | 2.81M |
| November 27, 2025 | 30.84 | 30.73 | 30.73 | 30.95 | 30.53 | 3.29M |
| November 26, 2025 | 31.13 | 30.82 | 30.82 | 31.21 | 30.8 | 4.33M |
| November 25, 2025 | 31.2 | 31.14 | 31.14 | 31.31 | 31.03 | 2.84M |
| November 24, 2025 | 31.15 | 31.18 | 31.18 | 31.34 | 31.04 | 2.31M |
| November 21, 2025 | 31.78 | 31.07 | 31.07 | 31.95 | 31.07 | 4.82M |
| November 20, 2025 | 31.96 | 31.85 | 31.85 | 32.03 | 31.71 | 2.74M |