32.55
-0.6(-1.81%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 33.15 | 32.55 | 32.55 | 33.65 | 32.4 | 2.3M |
| February 12, 2026 | 32.39 | 33.15 | 33.15 | 33.66 | 32.23 | 2.46M |
| February 11, 2026 | 33.38 | 32.51 | 32.51 | 34 | 32.51 | 2.53M |
| February 10, 2026 | 32.55 | 33.89 | 33.89 | 34.57 | 31.6 | 5.78M |
| February 09, 2026 | 33.8 | 32.55 | 32.55 | 33.8 | 32.15 | 3.72M |
| February 06, 2026 | 32.64 | 33.25 | 33.25 | 34.86 | 32 | 7.89M |
| February 05, 2026 | 31.83 | 32.91 | 32.91 | 33.03 | 31 | 5.47M |
| February 04, 2026 | 29.17 | 32.11 | 32.11 | 32.8 | 29.1 | 6.36M |
| February 03, 2026 | 28.8 | 29.15 | 29.15 | 29.2 | 28.57 | 1.1M |
| February 02, 2026 | 29.12 | 28.48 | 28.48 | 29.36 | 28.39 | 1.4M |
| January 30, 2026 | 28.95 | 29.04 | 29.04 | 29.41 | 28.56 | 1.13M |
| January 29, 2026 | 29.02 | 29.11 | 29.11 | 29.89 | 28.57 | 2.04M |
| January 28, 2026 | 29.43 | 29.2 | 29.2 | 30.27 | 28.99 | 2.28M |
| January 27, 2026 | 29.7 | 29.59 | 29.59 | 29.7 | 28.5 | 2.36M |
| January 26, 2026 | 29 | 29.7 | 29.7 | 30.1 | 28.67 | 2.5M |
| January 23, 2026 | 29.07 | 28.99 | 28.99 | 29.2 | 28.8 | 1.17M |
| January 22, 2026 | 28.77 | 29.03 | 29.03 | 29.27 | 28.71 | 1.56M |
| January 21, 2026 | 28.23 | 28.87 | 28.87 | 29.48 | 28.11 | 2.65M |
| January 20, 2026 | 28.1 | 28.23 | 28.23 | 28.76 | 28.1 | 1.44M |
| January 19, 2026 | 27.5 | 28.3 | 28.3 | 28.5 | 27.5 | 1.47M |
| January 16, 2026 | 27.8 | 27.75 | 27.75 | 27.98 | 27.6 | 1.23M |
| January 15, 2026 | 27.8 | 27.67 | 27.67 | 27.95 | 27.52 | 1.03M |
| January 14, 2026 | 27.74 | 27.9 | 27.9 | 28.59 | 27.5 | 2.86M |
| January 13, 2026 | 27.46 | 27.74 | 27.74 | 27.97 | 27.23 | 2.02M |
| January 12, 2026 | 27.1 | 27.46 | 27.46 | 27.76 | 27.03 | 1.82M |
| January 09, 2026 | 27 | 27.13 | 27.13 | 27.14 | 26.8 | 726,207 |
| January 08, 2026 | 26.42 | 26.99 | 26.99 | 27.05 | 26.42 | 784,145 |
| January 07, 2026 | 26.59 | 26.55 | 26.55 | 26.7 | 26.41 | 555,915 |
| January 06, 2026 | 26.68 | 26.52 | 26.52 | 26.91 | 26.48 | 744,654 |
| January 05, 2026 | 25.9 | 26.61 | 26.61 | 26.64 | 25.89 | 1.06M |
| December 31, 2025 | 26.02 | 25.88 | 25.88 | 26.07 | 25.75 | 406,165 |
| December 30, 2025 | 26.05 | 25.98 | 25.98 | 26.09 | 25.79 | 402,877 |
| December 29, 2025 | 26.19 | 26.03 | 26.03 | 26.21 | 25.95 | 422,821 |
| December 26, 2025 | 26.33 | 26.18 | 26.18 | 26.57 | 26.09 | 377,584 |
| December 25, 2025 | 26.03 | 26.33 | 26.33 | 26.39 | 25.99 | 366,436 |
| December 24, 2025 | 25.94 | 26.03 | 26.03 | 26.13 | 25.72 | 342,178 |
| December 23, 2025 | 25.83 | 25.8 | 25.8 | 26.02 | 25.75 | 319,376 |
| December 22, 2025 | 26.15 | 25.89 | 25.89 | 26.39 | 25.84 | 486,511 |
| December 19, 2025 | 25.99 | 26.16 | 26.16 | 26.26 | 25.81 | 488,520 |
| December 18, 2025 | 25.48 | 26 | 26 | 26.07 | 25.45 | 736,169 |
| December 17, 2025 | 25.33 | 25.51 | 25.51 | 25.6 | 25.04 | 616,774 |
| December 16, 2025 | 25.58 | 25.33 | 25.33 | 25.69 | 25.27 | 445,011 |
| December 15, 2025 | 25.5 | 25.58 | 25.58 | 25.73 | 25.31 | 375,313 |
| December 12, 2025 | 25.78 | 25.57 | 25.57 | 25.95 | 25.5 | 521,116 |
| December 11, 2025 | 26.2 | 25.83 | 25.83 | 26.26 | 25.76 | 423,868 |
| December 10, 2025 | 26.18 | 26.21 | 26.21 | 26.3 | 25.93 | 434,554 |
| December 09, 2025 | 26.58 | 26.18 | 26.18 | 26.58 | 26.18 | 453,500 |
| December 08, 2025 | 26.17 | 26.4 | 26.4 | 26.58 | 26.17 | 558,176 |
| December 05, 2025 | 25.9 | 26.16 | 26.16 | 26.16 | 25.7 | 488,301 |
| December 04, 2025 | 26.15 | 26 | 26 | 26.24 | 25.8 | 638,548 |
| December 03, 2025 | 26.52 | 26.25 | 26.25 | 26.52 | 26.1 | 524,369 |
| December 02, 2025 | 26.8 | 26.35 | 26.35 | 26.8 | 26.32 | 421,413 |
| December 01, 2025 | 26.94 | 26.72 | 26.72 | 26.94 | 26.61 | 540,991 |
| November 28, 2025 | 26.17 | 26.73 | 26.73 | 26.78 | 26.17 | 483,066 |
| November 27, 2025 | 26.31 | 26.24 | 26.24 | 26.46 | 26.11 | 529,923 |
| November 26, 2025 | 26.3 | 26.33 | 26.33 | 26.89 | 26.26 | 812,261 |
| November 25, 2025 | 26.33 | 26.4 | 26.4 | 26.57 | 26.08 | 560,142 |
| November 24, 2025 | 25.88 | 26.07 | 26.07 | 26.18 | 25.61 | 698,556 |
| November 21, 2025 | 26.7 | 25.65 | 25.65 | 26.78 | 25.6 | 1.18M |
| November 20, 2025 | 26.97 | 26.74 | 26.74 | 27.06 | 26.57 | 647,513 |