32.42
-0.18(-0.55%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 32.51 | 32.42 | 32.42 | 32.96 | 32.4 | 3M |
| February 12, 2026 | 32.15 | 32.6 | 32.6 | 33.15 | 32.15 | 3.61M |
| February 11, 2026 | 32.51 | 32.2 | 32.16 | 32.93 | 32 | 3.65M |
| February 10, 2026 | 32.7 | 32.68 | 32.64 | 33.08 | 32.45 | 3.3M |
| February 09, 2026 | 32.9 | 32.7 | 32.66 | 33.24 | 32 | 4.85M |
| February 06, 2026 | 32.65 | 32.53 | 32.49 | 33.44 | 32.32 | 3.69M |
| February 05, 2026 | 33 | 32.9 | 32.86 | 33.75 | 32.71 | 4M |
| February 04, 2026 | 34.88 | 33.57 | 33.53 | 35.38 | 33.04 | 5.67M |
| February 03, 2026 | 32.18 | 34.4 | 34.4 | 34.52 | 32.11 | 7.48M |
| February 02, 2026 | 33.3 | 32 | 32 | 33.88 | 31.94 | 5.69M |
| January 30, 2026 | 33.42 | 33.66 | 33.66 | 33.9 | 32.36 | 6.21M |
| January 29, 2026 | 34 | 33.86 | 33.86 | 34.89 | 33.2 | 6.16M |
| January 28, 2026 | 34.6 | 34.1 | 34.1 | 34.6 | 33.5 | 4.65M |
| January 27, 2026 | 33.88 | 34.46 | 34.46 | 34.9 | 33.36 | 6.22M |
| January 26, 2026 | 35 | 33.78 | 33.78 | 35.08 | 33.25 | 9.46M |
| January 23, 2026 | 33.75 | 34.92 | 34.92 | 36.12 | 33.73 | 9.45M |
| January 22, 2026 | 33.43 | 33.98 | 33.98 | 34.89 | 33.43 | 7.56M |
| January 21, 2026 | 31.65 | 33.81 | 33.81 | 34.18 | 31.34 | 10.9M |
| January 20, 2026 | 33.02 | 31.81 | 31.81 | 33.36 | 31.29 | 9.71M |
| January 19, 2026 | 33.77 | 33.19 | 33.19 | 34.68 | 33 | 9.7M |
| January 16, 2026 | 35.3 | 34.02 | 34.02 | 35.98 | 33.62 | 10.26M |
| January 15, 2026 | 34.53 | 35.3 | 35.3 | 35.78 | 34.1 | 10.35M |
| January 14, 2026 | 35.65 | 35.13 | 35.13 | 36.8 | 34.02 | 17.46M |
| January 13, 2026 | 33.7 | 34.8 | 34.8 | 36.99 | 32.38 | 16.39M |
| January 12, 2026 | 33.6 | 33.68 | 33.68 | 34.78 | 32.65 | 14.13M |
| January 09, 2026 | 31.3 | 33.31 | 33.31 | 33.52 | 31.14 | 12.08M |
| January 08, 2026 | 30.66 | 31.38 | 31.38 | 31.6 | 30.4 | 9.13M |
| January 07, 2026 | 30 | 30.96 | 30.96 | 31.32 | 29.53 | 8.65M |
| January 06, 2026 | 30.66 | 30.12 | 30.12 | 30.84 | 29.69 | 8.93M |
| January 05, 2026 | 30.4 | 31.1 | 31.1 | 31.55 | 29.38 | 11.3M |
| December 31, 2025 | 28.62 | 29.52 | 29.52 | 29.99 | 28.45 | 8.81M |
| December 30, 2025 | 28.35 | 28.7 | 28.7 | 29.62 | 28.13 | 7.9M |
| December 29, 2025 | 27.8 | 28.58 | 28.58 | 29.06 | 27.57 | 7.91M |
| December 26, 2025 | 27.69 | 28.06 | 28.06 | 29.12 | 27.35 | 8.27M |
| December 25, 2025 | 27.63 | 27.79 | 27.79 | 27.97 | 27.22 | 5.58M |
| December 24, 2025 | 26.67 | 27.73 | 27.73 | 27.97 | 26.67 | 7.28M |
| December 23, 2025 | 26.38 | 26.9 | 26.9 | 27.57 | 26.21 | 7.56M |
| December 22, 2025 | 26.1 | 26.38 | 26.38 | 26.66 | 25.9 | 4.43M |
| December 19, 2025 | 26.66 | 26.09 | 26.09 | 26.8 | 25.97 | 4.81M |
| December 18, 2025 | 25.89 | 26.37 | 26.37 | 26.8 | 25.89 | 6.09M |
| December 17, 2025 | 25.8 | 26.08 | 26.08 | 26.23 | 25.41 | 4.31M |
| December 16, 2025 | 26.11 | 25.94 | 25.94 | 26.17 | 25.59 | 4.4M |
| December 15, 2025 | 25.8 | 26.16 | 26.16 | 26.54 | 25.66 | 5.63M |
| December 12, 2025 | 25.46 | 26.05 | 26.05 | 26.2 | 25.46 | 6.45M |
| December 11, 2025 | 26.14 | 25.63 | 25.63 | 26.14 | 25.6 | 4.34M |
| December 10, 2025 | 25.41 | 26.14 | 26.14 | 26.37 | 25.33 | 6.03M |
| December 09, 2025 | 25.22 | 25.61 | 25.61 | 26.2 | 25.22 | 4.83M |
| December 08, 2025 | 25.28 | 25.58 | 25.58 | 26.1 | 25.22 | 7.26M |
| December 05, 2025 | 24.08 | 25.1 | 25.1 | 25.55 | 23.94 | 6.85M |
| December 04, 2025 | 23.95 | 23.99 | 23.99 | 24.29 | 23.86 | 2.78M |
| December 03, 2025 | 24.3 | 24.09 | 24.09 | 24.3 | 23.67 | 2.87M |
| December 02, 2025 | 24.42 | 24.2 | 24.2 | 24.56 | 24.13 | 2.34M |
| December 01, 2025 | 23.83 | 24.53 | 24.53 | 24.6 | 23.73 | 4.98M |
| November 28, 2025 | 23.53 | 23.85 | 23.85 | 23.9 | 23.45 | 2.43M |
| November 27, 2025 | 23.53 | 23.44 | 23.44 | 23.88 | 23.36 | 2.49M |
| November 26, 2025 | 23.97 | 23.42 | 23.42 | 24 | 23.35 | 3.51M |
| November 25, 2025 | 23.56 | 23.84 | 23.84 | 24.35 | 23.18 | 4.09M |
| November 24, 2025 | 22.61 | 23.31 | 23.31 | 23.54 | 22.55 | 4.55M |
| November 21, 2025 | 23.45 | 22.56 | 22.56 | 23.45 | 22.49 | 3.82M |
| November 20, 2025 | 23.55 | 23.44 | 23.44 | 23.94 | 23.31 | 2M |