31.90
+0.13(+0.41%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.72 | 31.9 | 31.9 | 32.19 | 31.5 | 1.67M |
| February 12, 2026 | 32 | 31.77 | 31.77 | 32.16 | 31.5 | 1.85M |
| February 11, 2026 | 31.77 | 32.06 | 32.06 | 32.23 | 31.68 | 3.26M |
| February 10, 2026 | 31.28 | 31.7 | 31.7 | 31.96 | 31.08 | 2.66M |
| February 09, 2026 | 30.6 | 31.07 | 31.07 | 31.29 | 30.48 | 2.19M |
| February 06, 2026 | 30.1 | 30.26 | 30.26 | 30.73 | 29.89 | 1.38M |
| February 05, 2026 | 30.48 | 30.13 | 30.13 | 30.66 | 30.13 | 1.21M |
| February 04, 2026 | 30.71 | 30.53 | 30.53 | 30.9 | 30.2 | 1.13M |
| February 03, 2026 | 30.3 | 30.76 | 30.76 | 30.79 | 30.1 | 1.53M |
| February 02, 2026 | 30.58 | 30.1 | 30.1 | 30.9 | 30.1 | 1.69M |
| January 30, 2026 | 29.99 | 30.59 | 30.59 | 30.71 | 29.69 | 1.8M |
| January 29, 2026 | 31 | 29.96 | 29.96 | 31.2 | 29.92 | 2.43M |
| January 28, 2026 | 31.85 | 31.1 | 31.1 | 31.85 | 30.98 | 1.78M |
| January 27, 2026 | 31.46 | 31.8 | 31.8 | 31.94 | 30.33 | 2.24M |
| January 26, 2026 | 32.11 | 31.48 | 31.48 | 32.35 | 31.19 | 2.12M |
| January 23, 2026 | 32.1 | 32.09 | 32.09 | 32.15 | 31.64 | 2.12M |
| January 22, 2026 | 31.76 | 32.14 | 32.14 | 32.15 | 31.51 | 2.56M |
| January 21, 2026 | 30.61 | 31.74 | 31.74 | 31.78 | 30.52 | 3.71M |
| January 20, 2026 | 31.56 | 30.73 | 30.73 | 31.77 | 30.53 | 3.28M |
| January 19, 2026 | 31.39 | 31.8 | 31.8 | 31.91 | 31.39 | 3.1M |
| January 16, 2026 | 32.12 | 31.36 | 31.36 | 32.12 | 31.08 | 4.21M |
| January 15, 2026 | 31.09 | 32.11 | 32.11 | 32.15 | 30.9 | 4.02M |
| January 14, 2026 | 30.94 | 31.09 | 31.09 | 31.44 | 30.64 | 2.62M |
| January 13, 2026 | 31.57 | 30.83 | 30.83 | 31.57 | 30.76 | 2.37M |
| January 12, 2026 | 31.36 | 31.6 | 31.6 | 31.63 | 30.61 | 3.23M |
| January 09, 2026 | 30.62 | 31.13 | 31.13 | 31.13 | 30.31 | 2.57M |
| January 08, 2026 | 30.49 | 30.54 | 30.54 | 30.65 | 30.3 | 1.52M |
| January 07, 2026 | 30.52 | 30.49 | 30.49 | 30.73 | 30.31 | 1.69M |
| January 06, 2026 | 30.77 | 30.57 | 30.57 | 30.78 | 30.27 | 2M |
| January 05, 2026 | 30.53 | 30.75 | 30.75 | 30.75 | 30.3 | 2.06M |
| December 31, 2025 | 30.52 | 30.52 | 30.52 | 30.63 | 30.12 | 1.54M |
| December 30, 2025 | 30.86 | 30.48 | 30.48 | 31.09 | 30.35 | 2.02M |
| December 29, 2025 | 30.2 | 31 | 31 | 31 | 30.16 | 3.34M |
| December 26, 2025 | 30.47 | 30.39 | 30.39 | 30.73 | 30.2 | 2.42M |
| December 25, 2025 | 30.59 | 30.45 | 30.45 | 30.59 | 30.19 | 2.17M |
| December 24, 2025 | 29.92 | 30.43 | 30.43 | 30.6 | 29.78 | 2.79M |
| December 23, 2025 | 30.07 | 29.97 | 29.97 | 30.1 | 29.71 | 2.42M |
| December 22, 2025 | 29.1 | 30.28 | 30.28 | 30.44 | 29.08 | 4.47M |
| December 19, 2025 | 28.69 | 29.01 | 29.01 | 29.23 | 28.69 | 2.32M |
| December 18, 2025 | 28.56 | 28.59 | 28.59 | 28.77 | 28.48 | 2.08M |
| December 17, 2025 | 28.6 | 28.71 | 28.71 | 28.8 | 28.01 | 2.91M |
| December 16, 2025 | 29.2 | 28.67 | 28.67 | 29.29 | 28.52 | 2.72M |
| December 15, 2025 | 29.51 | 29.29 | 29.29 | 29.78 | 29.19 | 3.02M |
| December 12, 2025 | 29.65 | 29.79 | 29.79 | 30.41 | 29.38 | 5.07M |
| December 11, 2025 | 31.25 | 30.57 | 30.57 | 31.51 | 30.57 | 7.01M |
| December 10, 2025 | 33.67 | 33.97 | 33.97 | 34.06 | 33.26 | 7.28M |
| December 09, 2025 | 35.01 | 33.67 | 33.67 | 35.02 | 33.26 | 9.93M |
| December 08, 2025 | 32.7 | 34.8 | 34.8 | 35.29 | 32.5 | 8.64M |
| December 05, 2025 | 31.73 | 32.5 | 32.5 | 32.5 | 31.61 | 2.69M |
| December 04, 2025 | 31.61 | 31.74 | 31.74 | 31.88 | 31.25 | 2.51M |
| December 03, 2025 | 31.14 | 31.88 | 31.88 | 32.05 | 31.12 | 3.54M |
| December 02, 2025 | 31.16 | 31.2 | 31.2 | 31.4 | 30.99 | 2.54M |
| December 01, 2025 | 30.29 | 31.15 | 31.15 | 31.26 | 30.1 | 4.66M |
| November 28, 2025 | 29.48 | 30.1 | 30.1 | 30.38 | 29.4 | 2.94M |
| November 27, 2025 | 28.97 | 29.45 | 29.45 | 29.68 | 28.91 | 2.39M |
| November 26, 2025 | 28.75 | 29 | 29 | 29.13 | 28.58 | 1.98M |
| November 25, 2025 | 28.2 | 28.77 | 28.77 | 29.07 | 28.2 | 2.72M |
| November 24, 2025 | 27.96 | 28.01 | 28.01 | 28.18 | 27.51 | 2.79M |
| November 21, 2025 | 28.42 | 27.76 | 27.76 | 29.25 | 27.7 | 3.36M |
| November 20, 2025 | 28.5 | 28.16 | 28.16 | 28.72 | 28.09 | 1.2M |