33.18
+0.75(+2.31%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 32.35 | 33.18 | 33.18 | 33.7 | 32.16 | 2.26M |
| February 12, 2026 | 32.65 | 32.43 | 32.43 | 32.88 | 32.31 | 1.4M |
| February 11, 2026 | 32.71 | 32.63 | 32.63 | 33.32 | 32.31 | 1.55M |
| February 10, 2026 | 33.13 | 32.74 | 32.74 | 33.19 | 32.52 | 1.46M |
| February 09, 2026 | 33 | 33.13 | 33.13 | 33.35 | 32.4 | 1.86M |
| February 06, 2026 | 31.98 | 32.67 | 32.67 | 33.26 | 31.95 | 2.45M |
| February 05, 2026 | 32.8 | 32.4 | 32.4 | 33.63 | 32.08 | 2.35M |
| February 04, 2026 | 33.62 | 32.82 | 32.82 | 33.69 | 32.32 | 3.02M |
| February 03, 2026 | 31.97 | 33.77 | 33.77 | 33.95 | 31.84 | 4.93M |
| February 02, 2026 | 31.91 | 31.4 | 31.4 | 32.87 | 31.34 | 2.9M |
| January 30, 2026 | 31.4 | 32.41 | 32.41 | 32.69 | 30.9 | 3.26M |
| January 29, 2026 | 32.61 | 31.5 | 31.5 | 33.4 | 31.33 | 3.84M |
| January 28, 2026 | 33.36 | 32.91 | 32.91 | 33.86 | 32.45 | 4.15M |
| January 27, 2026 | 33.61 | 34.06 | 34.06 | 34.4 | 32.23 | 4.21M |
| January 26, 2026 | 34.81 | 33.42 | 33.42 | 34.81 | 33 | 4.35M |
| January 23, 2026 | 33.43 | 34.82 | 34.82 | 35 | 33.22 | 4.82M |
| January 22, 2026 | 35 | 33.49 | 33.49 | 35.1 | 33.44 | 5.4M |
| January 21, 2026 | 32.81 | 34.28 | 34.28 | 34.56 | 32.81 | 4.97M |
| January 20, 2026 | 32.6 | 33.16 | 33.16 | 33.79 | 32.6 | 5.03M |
| January 19, 2026 | 32.5 | 33.15 | 33.15 | 33.47 | 31.9 | 5.86M |
| January 16, 2026 | 30.9 | 32.17 | 32.17 | 32.33 | 30.41 | 6.06M |
| January 15, 2026 | 30.33 | 30.65 | 30.65 | 31.05 | 30.01 | 2.71M |
| January 14, 2026 | 30.42 | 30.89 | 30.89 | 31.09 | 29.94 | 4.8M |
| January 13, 2026 | 31.38 | 30.42 | 30.42 | 31.62 | 30.17 | 4.33M |
| January 12, 2026 | 31.8 | 31.38 | 31.38 | 31.98 | 30.9 | 4.96M |
| January 09, 2026 | 31.5 | 31.78 | 31.78 | 31.87 | 30.62 | 6.3M |
| January 08, 2026 | 33.42 | 31.62 | 31.62 | 33.44 | 31.48 | 7.82M |
| January 07, 2026 | 31.08 | 33.42 | 33.42 | 34.8 | 31.05 | 10.5M |
| January 06, 2026 | 29.69 | 30.58 | 30.58 | 31.68 | 29.5 | 5.96M |
| January 05, 2026 | 29.23 | 29.6 | 29.6 | 29.87 | 28.7 | 5.08M |
| December 31, 2025 | 28.99 | 29.18 | 29.18 | 29.48 | 28.68 | 3.77M |
| December 30, 2025 | 28.02 | 28.8 | 28.8 | 29.04 | 27.82 | 3.45M |
| December 29, 2025 | 28.06 | 28.16 | 28.16 | 28.48 | 27.92 | 2.56M |
| December 26, 2025 | 27.59 | 28.09 | 28.09 | 28.36 | 27.3 | 3.84M |
| December 25, 2025 | 27.15 | 27.6 | 27.6 | 27.7 | 27.01 | 2.47M |
| December 24, 2025 | 26.28 | 27.16 | 27.16 | 27.23 | 26.28 | 2.52M |
| December 23, 2025 | 26.22 | 26.6 | 26.6 | 27.15 | 26.22 | 2.65M |
| December 22, 2025 | 26.16 | 26.56 | 26.56 | 26.7 | 25.96 | 2.53M |
| December 19, 2025 | 26.3 | 26.1 | 26.1 | 26.48 | 25.9 | 2.68M |
| December 18, 2025 | 25.5 | 25.91 | 25.91 | 27.19 | 25.5 | 5.6M |
| December 17, 2025 | 24.26 | 24.83 | 24.83 | 24.87 | 23.96 | 1.58M |
| December 16, 2025 | 24.72 | 24.26 | 24.26 | 24.94 | 24.1 | 1.55M |
| December 15, 2025 | 25.15 | 24.84 | 24.84 | 25.28 | 24.71 | 1.39M |
| December 12, 2025 | 25.42 | 25.16 | 25.16 | 25.79 | 24.96 | 2.03M |
| December 11, 2025 | 25.42 | 25.64 | 25.64 | 25.8 | 25.11 | 2.14M |
| December 10, 2025 | 25.99 | 25.43 | 25.43 | 26.39 | 25.23 | 2.04M |
| December 09, 2025 | 26.08 | 26.11 | 26.11 | 26.52 | 25.96 | 1.43M |
| December 08, 2025 | 25.29 | 26.08 | 26.08 | 26.25 | 25.29 | 2M |
| December 05, 2025 | 25.02 | 25.26 | 25.26 | 25.48 | 24.77 | 1.56M |
| December 04, 2025 | 25.6 | 25.22 | 25.22 | 25.68 | 24.79 | 1.27M |
| December 03, 2025 | 25.9 | 25.44 | 25.44 | 26 | 25.21 | 1.43M |
| December 02, 2025 | 26.56 | 25.87 | 25.87 | 26.56 | 25.79 | 1.84M |
| December 01, 2025 | 26.5 | 26.57 | 26.57 | 26.8 | 26.22 | 1.46M |
| November 28, 2025 | 25.65 | 26.28 | 26.28 | 26.31 | 25.51 | 1.22M |
| November 27, 2025 | 25.54 | 25.8 | 25.8 | 26.1 | 25.54 | 1.34M |
| November 26, 2025 | 25.51 | 25.4 | 25.4 | 26.04 | 25.38 | 1.46M |
| November 25, 2025 | 25.36 | 25.61 | 25.61 | 26.1 | 25.18 | 1.7M |
| November 24, 2025 | 24.74 | 25.08 | 25.08 | 25.27 | 24.44 | 1.82M |
| November 21, 2025 | 25.39 | 24.33 | 24.33 | 25.89 | 24.18 | 2.15M |
| November 20, 2025 | 25.82 | 25.7 | 25.7 | 26.14 | 25.39 | 1.62M |