28.76
-0.12(-0.42%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.88 | 28.76 | 28.76 | 29.19 | 28.68 | 1.29M |
| February 12, 2026 | 29.05 | 28.88 | 28.88 | 29.3 | 28.71 | 1.32M |
| February 11, 2026 | 29.28 | 29.11 | 29.11 | 29.35 | 28.87 | 918,008 |
| February 10, 2026 | 28.9 | 29.16 | 29.16 | 29.28 | 28.77 | 1.22M |
| February 09, 2026 | 29.05 | 28.88 | 28.88 | 29.16 | 28.74 | 1.18M |
| February 06, 2026 | 28.38 | 28.82 | 28.82 | 29.33 | 28.3 | 2.04M |
| February 05, 2026 | 28.18 | 28.38 | 28.38 | 28.76 | 28.15 | 1.31M |
| February 04, 2026 | 28.15 | 28.38 | 28.38 | 28.75 | 28.1 | 1.41M |
| February 03, 2026 | 28.38 | 28.28 | 28.28 | 28.49 | 28.06 | 1.13M |
| February 02, 2026 | 28.29 | 28.15 | 28.15 | 28.54 | 28.1 | 1.31M |
| January 30, 2026 | 27.8 | 28.29 | 28.29 | 28.3 | 27.47 | 1.73M |
| January 29, 2026 | 28.9 | 27.87 | 27.87 | 28.9 | 27.87 | 2.85M |
| January 28, 2026 | 29.68 | 28.96 | 28.96 | 29.68 | 28.9 | 1.65M |
| January 27, 2026 | 29.85 | 29.59 | 29.59 | 29.85 | 28.75 | 2.22M |
| January 26, 2026 | 31.31 | 29.91 | 29.91 | 31.31 | 29.83 | 2.9M |
| January 23, 2026 | 31 | 30.87 | 30.87 | 31.53 | 30.5 | 2.29M |
| January 22, 2026 | 31.69 | 30.94 | 30.94 | 31.8 | 30.8 | 2.33M |
| January 21, 2026 | 30.25 | 31.07 | 31.07 | 31.56 | 29.82 | 3.3M |
| January 20, 2026 | 31.79 | 30.49 | 30.49 | 31.79 | 30.33 | 4.1M |
| January 19, 2026 | 30.01 | 31.97 | 31.97 | 32.8 | 30 | 6.39M |
| January 16, 2026 | 30.26 | 30.01 | 30.01 | 30.5 | 30 | 1.51M |
| January 15, 2026 | 30.5 | 30.27 | 30.27 | 30.66 | 30.11 | 1.91M |
| January 14, 2026 | 30.23 | 30.56 | 30.56 | 31.17 | 29.88 | 3.74M |
| January 13, 2026 | 30.83 | 30.22 | 30.22 | 31.16 | 30.1 | 3.04M |
| January 12, 2026 | 30.5 | 30.83 | 30.83 | 30.95 | 30.07 | 3.87M |
| January 09, 2026 | 29.6 | 30.3 | 30.3 | 30.5 | 29.6 | 2.86M |
| January 08, 2026 | 29.65 | 29.72 | 29.72 | 30.02 | 29.36 | 2.47M |
| January 07, 2026 | 29.8 | 29.61 | 29.61 | 29.97 | 29.52 | 2.34M |
| January 06, 2026 | 30.1 | 29.8 | 29.8 | 30.1 | 29.72 | 2.62M |
| January 05, 2026 | 29.81 | 30.01 | 30.01 | 30.2 | 29.81 | 1.86M |
| December 31, 2025 | 30.75 | 29.8 | 29.8 | 30.78 | 29.8 | 2.51M |
| December 30, 2025 | 30.9 | 30.41 | 30.41 | 30.96 | 30.31 | 2.32M |
| December 29, 2025 | 31 | 30.68 | 30.68 | 31.3 | 30.38 | 3.05M |
| December 26, 2025 | 31.53 | 30.87 | 30.87 | 31.54 | 30.8 | 4.83M |
| December 25, 2025 | 33.53 | 31.95 | 31.95 | 34.21 | 31.16 | 9.24M |
| December 24, 2025 | 30.38 | 32.96 | 32.96 | 33.2 | 30.38 | 4.57M |
| December 23, 2025 | 31.16 | 30.67 | 30.67 | 31.28 | 30.67 | 1.83M |
| December 22, 2025 | 30.95 | 31.19 | 31.19 | 32.32 | 30.95 | 4.14M |
| December 19, 2025 | 30.04 | 30.36 | 30.36 | 30.8 | 29.83 | 1.81M |
| December 18, 2025 | 31.22 | 30.14 | 30.14 | 31.22 | 30 | 2.3M |
| December 17, 2025 | 30.73 | 31.22 | 31.22 | 31.83 | 30.43 | 3.48M |
| December 16, 2025 | 31.5 | 30.58 | 30.58 | 31.6 | 30.39 | 2.43M |
| December 15, 2025 | 32.71 | 31.57 | 31.57 | 33.25 | 31.45 | 3.89M |
| December 12, 2025 | 34.99 | 32.75 | 32.75 | 34.99 | 32.73 | 4.53M |
| December 11, 2025 | 35.15 | 34.68 | 34.68 | 38.01 | 34.55 | 4.72M |
| December 10, 2025 | 36.22 | 35.15 | 35.15 | 36.3 | 34.7 | 3.84M |
| December 09, 2025 | 35.81 | 36.41 | 36.41 | 36.86 | 35.81 | 3.24M |
| December 08, 2025 | 36.16 | 36.04 | 36.04 | 36.61 | 35.81 | 3.43M |
| December 05, 2025 | 36 | 36.7 | 36.7 | 36.77 | 34.96 | 5.5M |
| December 04, 2025 | 36.67 | 35.94 | 35.94 | 37.88 | 35.81 | 5.81M |
| December 03, 2025 | 36.5 | 36.5 | 36.5 | 37.35 | 36.31 | 4.31M |
| December 02, 2025 | 36.7 | 36.53 | 36.53 | 37.37 | 36.12 | 5.87M |
| December 01, 2025 | 37.83 | 36.85 | 36.85 | 39.68 | 36.7 | 12.98M |
| November 28, 2025 | 34 | 37.27 | 37.27 | 37.27 | 33.6 | 11.04M |
| November 27, 2025 | 32.9 | 33.88 | 33.88 | 34.98 | 32.12 | 9.21M |
| November 26, 2025 | 31.34 | 32.92 | 32.92 | 33.58 | 30.5 | 9.74M |
| November 25, 2025 | 32.25 | 31.36 | 31.36 | 32.29 | 30.9 | 6.67M |
| November 24, 2025 | 30.78 | 32.06 | 32.06 | 32.19 | 29.8 | 7.71M |
| November 21, 2025 | 35 | 30.94 | 30.94 | 35.06 | 30.5 | 13.4M |
| November 20, 2025 | 29.5 | 32.21 | 32.21 | 32.21 | 29.28 | 6.23M |