33.28
-1.24(-3.59%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.72 | 33.28 | 33.28 | 33.99 | 32.52 | 23.83M |
| February 12, 2026 | 35.6 | 34.52 | 34.52 | 36.15 | 34.3 | 34.64M |
| February 11, 2026 | 33 | 35.17 | 35.17 | 36.05 | 33 | 34.61M |
| February 10, 2026 | 31.74 | 33.21 | 33.21 | 33.88 | 31.74 | 33.35M |
| February 09, 2026 | 32.17 | 31.74 | 31.74 | 32.86 | 31.2 | 33.6M |
| February 06, 2026 | 29.85 | 32.59 | 32.59 | 33.25 | 29.41 | 41.1M |
| February 05, 2026 | 32 | 30.87 | 30.87 | 32.89 | 30.56 | 32.31M |
| February 04, 2026 | 31.01 | 32.41 | 32.41 | 33 | 30.34 | 46.71M |
| February 03, 2026 | 28.1 | 30.09 | 30.09 | 31 | 28.1 | 54.72M |
| February 02, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 4.88M |
| January 30, 2026 | 38 | 34.69 | 34.69 | 40.18 | 34 | 71.05M |
| January 29, 2026 | 34.7 | 37.27 | 37.27 | 37.27 | 34.32 | 46.61M |
| January 28, 2026 | 32.05 | 33.88 | 33.88 | 33.88 | 31.16 | 37.9M |
| January 27, 2026 | 30.4 | 30.8 | 30.8 | 32.58 | 30 | 36.09M |
| January 26, 2026 | 28.79 | 31.05 | 31.05 | 31.05 | 28.67 | 30.74M |
| January 23, 2026 | 28.09 | 28.23 | 28.23 | 28.65 | 27.32 | 24.44M |
| January 22, 2026 | 27 | 28.79 | 28.79 | 29.21 | 27 | 25.34M |
| January 21, 2026 | 25.42 | 26.73 | 26.73 | 27.46 | 25.42 | 20.56M |
| January 20, 2026 | 25.58 | 25.42 | 25.42 | 26.44 | 24.97 | 8.57M |
| January 19, 2026 | 25.08 | 25.67 | 25.67 | 25.89 | 24.85 | 11.57M |
| January 16, 2026 | 25.5 | 25.18 | 25.18 | 25.66 | 24.93 | 18.16M |
| January 15, 2026 | 25.72 | 26.22 | 26.22 | 26.46 | 25.18 | 18.46M |
| January 14, 2026 | 25.69 | 26.41 | 26.41 | 27 | 25.65 | 32.45M |
| January 13, 2026 | 24.58 | 25.32 | 25.32 | 26.35 | 24.52 | 25.66M |
| January 12, 2026 | 24.2 | 24.43 | 24.43 | 24.71 | 23.88 | 15.23M |
| January 09, 2026 | 23.75 | 24.44 | 24.44 | 24.88 | 23.67 | 22.38M |
| January 08, 2026 | 22.56 | 23.05 | 23.05 | 23.35 | 22.5 | 10.74M |
| January 07, 2026 | 23.08 | 22.77 | 22.77 | 23.08 | 22.6 | 13.18M |
| January 06, 2026 | 23.25 | 23.51 | 23.51 | 23.89 | 22.88 | 19.11M |
| January 05, 2026 | 23.77 | 23.55 | 23.55 | 23.98 | 23.04 | 21.51M |
| December 31, 2025 | 23.48 | 23.05 | 23.05 | 23.67 | 22.69 | 8.46M |
| December 30, 2025 | 23.21 | 23.5 | 23.5 | 23.84 | 22.79 | 11.25M |
| December 29, 2025 | 22.86 | 23.12 | 23.12 | 23.5 | 22.54 | 10.05M |
| December 26, 2025 | 22.18 | 22.88 | 22.88 | 23.06 | 22.17 | 8.89M |
| December 25, 2025 | 22.3 | 22.23 | 22.23 | 22.35 | 22.06 | 3.41M |
| December 24, 2025 | 22.2 | 22.37 | 22.37 | 22.4 | 22.09 | 4.55M |
| December 23, 2025 | 22.45 | 22.26 | 22.26 | 22.78 | 21.94 | 6.83M |
| December 22, 2025 | 22.18 | 22.38 | 22.38 | 22.72 | 22 | 8.28M |
| December 19, 2025 | 21.88 | 21.98 | 21.98 | 22.17 | 21.72 | 6.18M |
| December 18, 2025 | 21.88 | 22.08 | 22.08 | 22.5 | 21.8 | 7.72M |
| December 17, 2025 | 21.01 | 21.72 | 21.72 | 21.8 | 21.01 | 7.78M |
| December 16, 2025 | 21.98 | 21.09 | 21.09 | 22.17 | 21 | 7.31M |
| December 15, 2025 | 22.04 | 22.16 | 22.16 | 22.36 | 21.9 | 6.86M |
| December 12, 2025 | 21.9 | 22.05 | 22.05 | 22.45 | 21.89 | 7.58M |
| December 11, 2025 | 22.26 | 22.05 | 22.05 | 22.74 | 22.01 | 6.45M |
| December 10, 2025 | 21.7 | 22.31 | 22.31 | 22.54 | 21.51 | 9.9M |
| December 09, 2025 | 21.8 | 21.9 | 21.9 | 21.99 | 21.65 | 6.68M |
| December 08, 2025 | 22.1 | 22.07 | 22.07 | 22.13 | 21.71 | 6.98M |
| December 05, 2025 | 21.59 | 22.29 | 22.29 | 22.32 | 21.27 | 11.36M |
| December 04, 2025 | 21.75 | 21.6 | 21.6 | 22.05 | 21.3 | 9.14M |
| December 03, 2025 | 22.15 | 21.73 | 21.73 | 22.42 | 21.68 | 11.35M |
| December 02, 2025 | 22.49 | 22.24 | 22.24 | 22.8 | 22.08 | 11.99M |
| December 01, 2025 | 22.46 | 22.68 | 22.68 | 23.03 | 22.21 | 13.76M |
| November 28, 2025 | 22.65 | 22.46 | 22.46 | 23.07 | 22.13 | 14.45M |
| November 27, 2025 | 23.1 | 23.27 | 23.27 | 23.74 | 23.09 | 8.17M |
| November 26, 2025 | 22.88 | 23.15 | 23.15 | 23.55 | 22.61 | 13.37M |
| November 25, 2025 | 23.35 | 23.04 | 23.04 | 24.05 | 22.99 | 12.99M |
| November 24, 2025 | 23.34 | 23.04 | 23.04 | 23.68 | 22.26 | 20.67M |
| November 21, 2025 | 25.11 | 23.26 | 23.26 | 25.2 | 23.03 | 26.91M |
| November 20, 2025 | 25.58 | 25.42 | 25.42 | 26.12 | 25 | 17.49M |