36.66
-0.02(-0.05%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 36.54 | 36.66 | 36.66 | 37.5 | 36.44 | 658,161 |
| February 12, 2026 | 36.66 | 36.68 | 36.68 | 37.1 | 36.2 | 828,583 |
| February 11, 2026 | 37 | 36.7 | 36.7 | 37.24 | 36.47 | 600,234 |
| February 10, 2026 | 36.88 | 37.02 | 37.02 | 37.27 | 36.12 | 824,580 |
| February 09, 2026 | 36.3 | 36.71 | 36.71 | 37.28 | 35.84 | 1.2M |
| February 06, 2026 | 35.55 | 35.78 | 35.78 | 36.15 | 35.01 | 856,286 |
| February 05, 2026 | 34.91 | 35.38 | 35.38 | 36.26 | 34.91 | 870,191 |
| February 04, 2026 | 35.81 | 35.2 | 35.2 | 36.19 | 35 | 841,753 |
| February 03, 2026 | 35.69 | 35.8 | 35.8 | 36 | 35.02 | 984,986 |
| February 02, 2026 | 35.86 | 35.41 | 35.41 | 36.39 | 35.22 | 878,488 |
| January 30, 2026 | 36.21 | 35.86 | 35.86 | 36.21 | 35.2 | 1.03M |
| January 29, 2026 | 36.95 | 36.03 | 36.03 | 37.11 | 35.61 | 1.45M |
| January 28, 2026 | 37.61 | 36.5 | 36.5 | 37.61 | 36.05 | 1.28M |
| January 27, 2026 | 37.24 | 37.5 | 37.5 | 37.88 | 36 | 1.46M |
| January 26, 2026 | 39.06 | 37.25 | 37.25 | 39.06 | 36.6 | 2.28M |
| January 23, 2026 | 39.12 | 39.1 | 39.1 | 39.41 | 38.5 | 1.18M |
| January 22, 2026 | 39.62 | 39.24 | 39.24 | 39.76 | 38.68 | 1.17M |
| January 21, 2026 | 38.53 | 39.24 | 39.24 | 39.65 | 38.53 | 1.14M |
| January 20, 2026 | 39.73 | 39.02 | 39.02 | 40.48 | 38.69 | 894,980 |
| January 19, 2026 | 41.3 | 40.05 | 40.05 | 41.35 | 39.94 | 1.13M |
| January 16, 2026 | 40.5 | 40.7 | 40.7 | 40.77 | 39.23 | 1.51M |
| January 15, 2026 | 41.49 | 40.2 | 40.2 | 41.49 | 39.71 | 1.41M |
| January 14, 2026 | 41.2 | 41.28 | 41.28 | 42 | 40.2 | 1.61M |
| January 13, 2026 | 42.35 | 41.14 | 41.14 | 42.38 | 41.06 | 1.67M |
| January 12, 2026 | 40.88 | 42.65 | 42.65 | 42.65 | 40.59 | 2.39M |
| January 09, 2026 | 40.41 | 40.88 | 40.88 | 41.2 | 40.03 | 1.37M |
| January 08, 2026 | 40.71 | 40.51 | 40.51 | 41.16 | 40.01 | 1.06M |
| January 07, 2026 | 41.7 | 40.51 | 40.51 | 41.85 | 40.22 | 1.29M |
| January 06, 2026 | 41.99 | 41 | 41 | 42.29 | 40.6 | 1.15M |
| January 05, 2026 | 39.5 | 41.36 | 41.36 | 41.89 | 39.5 | 1.59M |
| December 31, 2025 | 40.24 | 39.61 | 39.61 | 40.49 | 39.52 | 756,201 |
| December 30, 2025 | 39.01 | 39.85 | 39.85 | 40.5 | 39.01 | 1.42M |
| December 29, 2025 | 42.8 | 39.8 | 39.8 | 43.17 | 39.55 | 3.24M |
| December 26, 2025 | 42.76 | 43.31 | 43.31 | 44.88 | 41.6 | 4.06M |
| December 25, 2025 | 38.29 | 40.11 | 40.11 | 41.24 | 37.8 | 2.3M |
| December 24, 2025 | 38.02 | 38.33 | 38.33 | 38.55 | 37.91 | 974,959 |
| December 23, 2025 | 40.38 | 38.5 | 38.5 | 40.57 | 38.16 | 1.55M |
| December 22, 2025 | 37.49 | 39.98 | 39.98 | 40.8 | 37.01 | 3.05M |
| December 19, 2025 | 37.99 | 37.25 | 37.25 | 37.99 | 36.62 | 1.23M |
| December 18, 2025 | 36.5 | 37.17 | 37.17 | 37.5 | 36.01 | 1.76M |
| December 17, 2025 | 36.8 | 36.46 | 36.46 | 36.8 | 35.51 | 1.14M |
| December 16, 2025 | 36.76 | 35.69 | 35.69 | 36.76 | 35.35 | 1.17M |
| December 15, 2025 | 36.62 | 36.46 | 36.46 | 36.99 | 36.28 | 1.24M |
| December 12, 2025 | 37.1 | 36.62 | 36.62 | 37.42 | 36.57 | 1.71M |
| December 11, 2025 | 38.03 | 37.18 | 37.18 | 38.59 | 37.12 | 3.11M |
| December 10, 2025 | 42.55 | 38.8 | 38.8 | 42.56 | 38.5 | 4.44M |
| December 09, 2025 | 46 | 43.16 | 43.16 | 46.04 | 41.9 | 5.86M |
| December 08, 2025 | 57.6 | 49.82 | 49.82 | 57.6 | 47.11 | 7.56M |
| December 05, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 04, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 03, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 02, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| December 01, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 28, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 27, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 26, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 25, 2025 | 48 | 48 | 48 | 48 | 48 | 1.92M |
| November 24, 2025 | 48 | 48 | 48 | 48 | 48 | 0 |
| November 21, 2025 | 49.5 | 48 | 48 | 49.5 | 44.77 | 1.92M |
| November 20, 2025 | 46.21 | 49.12 | 49.12 | 49.49 | 46.21 | 2.22M |