31.38
-0.64(-2.00%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.86 | 31.38 | 31.38 | 32 | 31.31 | 12.75M |
| February 12, 2026 | 32.12 | 32.02 | 32.02 | 32.38 | 31.45 | 20.27M |
| February 11, 2026 | 31.4 | 31.76 | 31.76 | 32.29 | 31.3 | 24.98M |
| February 10, 2026 | 29.6 | 31.43 | 31.43 | 32.2 | 29.6 | 40.1M |
| February 09, 2026 | 29.51 | 29.62 | 29.62 | 29.8 | 29.42 | 9.07M |
| February 06, 2026 | 28.91 | 29.1 | 29.1 | 29.62 | 28.67 | 9.13M |
| February 05, 2026 | 29.99 | 29.11 | 29.11 | 30.06 | 29.08 | 14.08M |
| February 04, 2026 | 29.84 | 30.13 | 30.13 | 30.36 | 29.59 | 13.04M |
| February 03, 2026 | 29.55 | 29.99 | 29.99 | 30.09 | 29.3 | 15.75M |
| February 02, 2026 | 29.91 | 29.13 | 29.13 | 30.27 | 29.1 | 17.08M |
| January 30, 2026 | 29.55 | 30.14 | 30.14 | 30.4 | 28.91 | 19.39M |
| January 29, 2026 | 30.71 | 29.68 | 29.68 | 31.16 | 29.5 | 19.28M |
| January 28, 2026 | 30.37 | 30.8 | 30.8 | 31.07 | 30.19 | 17.72M |
| January 27, 2026 | 30.15 | 30.36 | 30.36 | 30.49 | 29.37 | 15.78M |
| January 26, 2026 | 31.35 | 30.17 | 30.17 | 31.35 | 30.13 | 18.79M |
| January 23, 2026 | 30.64 | 31.18 | 31.18 | 31.25 | 30.4 | 22.48M |
| January 22, 2026 | 30.67 | 30.59 | 30.59 | 30.9 | 30 | 19.04M |
| January 21, 2026 | 29.7 | 30.37 | 30.37 | 30.68 | 29.65 | 22.39M |
| January 20, 2026 | 30.1 | 29.9 | 29.9 | 30.38 | 29.36 | 14.94M |
| January 19, 2026 | 29.97 | 30.06 | 30.06 | 30.5 | 29.93 | 16.56M |
| January 16, 2026 | 30.13 | 29.93 | 29.93 | 30.29 | 29.56 | 16.45M |
| January 15, 2026 | 29.07 | 29.84 | 29.84 | 29.99 | 29 | 19.74M |
| January 14, 2026 | 29.2 | 29.18 | 29.18 | 29.84 | 28.92 | 21.06M |
| January 13, 2026 | 29.5 | 29.22 | 29.22 | 29.63 | 28.95 | 21.22M |
| January 12, 2026 | 30.14 | 29.49 | 29.49 | 30.14 | 29.31 | 22.11M |
| January 09, 2026 | 29.48 | 29.94 | 29.94 | 30.06 | 29.23 | 24.26M |
| January 08, 2026 | 29.88 | 29.52 | 29.52 | 30.09 | 29.38 | 20.04M |
| January 07, 2026 | 29.55 | 29.88 | 29.88 | 30.38 | 29.45 | 31.16M |
| January 06, 2026 | 28.64 | 29.16 | 29.16 | 29.25 | 28.64 | 21.22M |
| January 05, 2026 | 28.49 | 28.77 | 28.77 | 28.85 | 28.18 | 16.65M |
| December 31, 2025 | 28.65 | 28.3 | 28.3 | 28.8 | 28.28 | 13.78M |
| December 30, 2025 | 28.62 | 28.62 | 28.62 | 28.78 | 28.34 | 14.48M |
| December 29, 2025 | 29 | 28.76 | 28.76 | 29.34 | 28.4 | 18.49M |
| December 26, 2025 | 29.26 | 28.9 | 28.9 | 29.4 | 28.6 | 18.06M |
| December 25, 2025 | 29.29 | 29.27 | 29.27 | 29.92 | 28.91 | 26.89M |
| December 24, 2025 | 28.25 | 29.43 | 29.43 | 29.57 | 28.05 | 36.77M |
| December 23, 2025 | 27.43 | 27.93 | 27.93 | 28.2 | 27.4 | 20.14M |
| December 22, 2025 | 26.99 | 27.45 | 27.45 | 27.69 | 26.89 | 14.88M |
| December 19, 2025 | 26.96 | 26.9 | 26.9 | 27.48 | 26.84 | 11.18M |
| December 18, 2025 | 26.56 | 26.69 | 26.69 | 27.29 | 26.5 | 12.35M |
| December 17, 2025 | 25.88 | 26.7 | 26.7 | 26.84 | 25.67 | 15.17M |
| December 16, 2025 | 26.76 | 25.98 | 25.98 | 26.76 | 25.63 | 16.11M |
| December 15, 2025 | 26.86 | 26.72 | 26.72 | 26.91 | 26.52 | 10.18M |
| December 12, 2025 | 26.6 | 26.91 | 26.91 | 27.09 | 26.31 | 12.3M |
| December 11, 2025 | 26.84 | 26.61 | 26.61 | 27.13 | 26.6 | 9.19M |
| December 10, 2025 | 26.85 | 26.83 | 26.83 | 26.98 | 26.35 | 9.24M |
| December 09, 2025 | 27 | 26.98 | 26.98 | 27.58 | 26.86 | 11.98M |
| December 08, 2025 | 26.75 | 26.99 | 26.99 | 27.2 | 26.75 | 11.65M |
| December 05, 2025 | 26.33 | 26.73 | 26.73 | 26.78 | 26.18 | 7.65M |
| December 04, 2025 | 26.59 | 26.47 | 26.47 | 26.68 | 26.03 | 8.08M |
| December 03, 2025 | 27.1 | 26.6 | 26.6 | 27.13 | 26.49 | 11M |
| December 02, 2025 | 26.78 | 26.93 | 26.93 | 27.14 | 26.62 | 11.07M |
| December 01, 2025 | 26.62 | 26.82 | 26.82 | 26.93 | 26.41 | 12.39M |
| November 28, 2025 | 26.4 | 26.45 | 26.45 | 26.53 | 26.22 | 7.43M |
| November 27, 2025 | 26.3 | 26.39 | 26.39 | 26.88 | 26.25 | 9.05M |
| November 26, 2025 | 26.34 | 26.36 | 26.36 | 26.69 | 26.13 | 10.94M |
| November 25, 2025 | 26.54 | 26.41 | 26.41 | 27.05 | 26.31 | 15.07M |
| November 24, 2025 | 26.21 | 26.31 | 26.31 | 26.56 | 25.99 | 9.75M |
| November 21, 2025 | 26.8 | 25.91 | 25.91 | 26.94 | 25.91 | 17.64M |
| November 20, 2025 | 26.98 | 27.25 | 27.25 | 28.04 | 26.98 | 22.16M |