31.98
+0.76(+2.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 31.36 | 31.98 | 31.98 | 32.47 | 30.25 | 5.16M |
| February 12, 2026 | 31.24 | 31.22 | 31.22 | 31.62 | 30.5 | 4.77M |
| February 11, 2026 | 32.02 | 31.23 | 31.23 | 33.37 | 31.16 | 6.44M |
| February 10, 2026 | 32.88 | 32.59 | 32.59 | 34.69 | 32.01 | 6.67M |
| February 09, 2026 | 32.1 | 32.72 | 32.72 | 33.3 | 32 | 5.24M |
| February 06, 2026 | 32.06 | 32.34 | 32.34 | 32.68 | 31 | 6.78M |
| February 05, 2026 | 31.09 | 31.79 | 31.79 | 32.28 | 30.39 | 7.3M |
| February 04, 2026 | 30.06 | 31.7 | 31.7 | 33 | 30.06 | 11.77M |
| February 03, 2026 | 29.27 | 29.26 | 29.26 | 30.18 | 28.26 | 9.45M |
| February 02, 2026 | 25.15 | 28.42 | 28.42 | 30.1 | 25.15 | 13.68M |
| January 30, 2026 | 23.75 | 27.42 | 27.42 | 27.67 | 23.5 | 13.51M |
| January 29, 2026 | 24.98 | 24.03 | 24.03 | 25.29 | 24 | 5.58M |
| January 28, 2026 | 25.49 | 24.88 | 24.88 | 25.76 | 24.81 | 4.35M |
| January 27, 2026 | 27 | 25.78 | 25.78 | 27 | 25.49 | 6.61M |
| January 26, 2026 | 27.28 | 27.1 | 27.1 | 27.86 | 26.68 | 5.81M |
| January 23, 2026 | 27.53 | 27.3 | 27.3 | 28.08 | 26.92 | 4.76M |
| January 22, 2026 | 27.82 | 27.5 | 27.5 | 28.98 | 27.36 | 3.84M |
| January 21, 2026 | 26.8 | 28.2 | 28.2 | 28.33 | 26.59 | 3.97M |
| January 20, 2026 | 26.49 | 27 | 27 | 27.9 | 26.19 | 5.28M |
| January 19, 2026 | 26 | 26.34 | 26.34 | 26.91 | 25.87 | 4.55M |
| January 16, 2026 | 28.3 | 26.73 | 26.73 | 28.3 | 26.65 | 4.56M |
| January 15, 2026 | 28.07 | 28.18 | 28.18 | 28.58 | 27.5 | 3.19M |
| January 14, 2026 | 29.03 | 28.35 | 28.35 | 29.47 | 28.12 | 5.44M |
| January 13, 2026 | 28.81 | 29.4 | 29.4 | 30.44 | 28.04 | 6.27M |
| January 12, 2026 | 27.18 | 28.83 | 28.83 | 29.65 | 27.01 | 5.03M |
| January 09, 2026 | 28 | 27.15 | 27.15 | 28.01 | 26.51 | 4.21M |
| January 08, 2026 | 27.62 | 27.91 | 27.91 | 28.8 | 27.28 | 2.96M |
| January 07, 2026 | 25.88 | 27.89 | 27.89 | 28.43 | 25.8 | 5.1M |
| January 06, 2026 | 26.12 | 25.89 | 25.89 | 26.66 | 25.73 | 1.81M |
| January 05, 2026 | 26 | 26.12 | 26.12 | 26.56 | 25.9 | 2.27M |
| December 31, 2025 | 26 | 25.73 | 25.73 | 26.26 | 25.18 | 3.18M |
| December 30, 2025 | 26.79 | 26.15 | 26.15 | 27.48 | 25.92 | 4.02M |
| December 29, 2025 | 25.22 | 27.05 | 27.05 | 27.28 | 25.05 | 5.32M |
| December 26, 2025 | 25.9 | 25.29 | 25.29 | 26.38 | 24.94 | 3.91M |
| December 25, 2025 | 24.97 | 25.8 | 25.8 | 26.4 | 24.62 | 4.3M |
| December 24, 2025 | 23.16 | 25.17 | 25.17 | 25.91 | 23.16 | 6.64M |
| December 23, 2025 | 22.61 | 23.15 | 23.15 | 23.35 | 22.51 | 1.33M |
| December 22, 2025 | 22.38 | 22.8 | 22.8 | 23.19 | 22.16 | 1.59M |
| December 19, 2025 | 22 | 22.16 | 22.16 | 22.27 | 21.9 | 915,023 |
| December 18, 2025 | 22.08 | 22.05 | 22.05 | 22.39 | 21.98 | 1.06M |
| December 17, 2025 | 21.88 | 22.17 | 22.17 | 22.48 | 21.7 | 1.26M |
| December 16, 2025 | 22.01 | 22.07 | 22.07 | 22.26 | 21.81 | 1.12M |
| December 15, 2025 | 22.02 | 22.17 | 22.17 | 22.35 | 21.82 | 999,494 |
| December 12, 2025 | 21.81 | 22.02 | 22.02 | 22.41 | 21.81 | 1.18M |
| December 11, 2025 | 22.9 | 22.03 | 22.03 | 22.9 | 21.97 | 1.35M |
| December 10, 2025 | 22.98 | 22.56 | 22.56 | 22.98 | 22.39 | 989,883 |
| December 09, 2025 | 22.62 | 22.82 | 22.82 | 22.99 | 22.62 | 1.16M |
| December 08, 2025 | 22.28 | 22.95 | 22.95 | 23.2 | 22.25 | 2.41M |
| December 05, 2025 | 22.98 | 22.25 | 22.25 | 22.98 | 21.93 | 1.94M |
| December 04, 2025 | 23.4 | 22.58 | 22.58 | 23.73 | 22.56 | 2.67M |
| December 03, 2025 | 21.86 | 23.5 | 23.5 | 23.68 | 21.67 | 6.18M |
| December 02, 2025 | 21.95 | 21.78 | 21.78 | 22 | 21.27 | 1.25M |
| December 01, 2025 | 21.91 | 21.61 | 21.61 | 22.1 | 21.54 | 980,571 |
| November 28, 2025 | 21.27 | 21.74 | 21.74 | 21.88 | 20.95 | 1.81M |
| November 27, 2025 | 21.07 | 21.07 | 21.07 | 21.46 | 21.01 | 1.23M |
| November 26, 2025 | 21.19 | 21.28 | 21.28 | 21.7 | 21 | 1.1M |
| November 25, 2025 | 20.96 | 21.35 | 21.35 | 21.66 | 20.93 | 1.23M |
| November 24, 2025 | 21.05 | 20.72 | 20.72 | 21.17 | 20.69 | 1.23M |
| November 21, 2025 | 21.5 | 20.86 | 20.86 | 21.8 | 20.65 | 2.14M |
| November 20, 2025 | 21.61 | 21.8 | 21.8 | 22.15 | 21.61 | 1.38M |