26.88
+0.08(+0.30%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 26.69 | 26.88 | 26.88 | 27.67 | 26.6 | 101.59M |
| January 20, 2026 | 28.8 | 26.8 | 26.8 | 29.38 | 26.5 | 165.43M |
| January 19, 2026 | 28.44 | 28.44 | 28.44 | 29.12 | 28.44 | 100.21M |
| January 16, 2026 | 31.6 | 31.6 | 31.6 | 31.6 | 31.6 | 14.84M |
| January 15, 2026 | 31.81 | 35.11 | 35.11 | 35.11 | 30.71 | 244.95M |
| January 14, 2026 | 29 | 31.92 | 31.92 | 34.59 | 28.95 | 261.14M |
| January 13, 2026 | 31.48 | 31.48 | 31.48 | 31.48 | 30.79 | 134.59M |
| January 12, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 12.7M |
| January 09, 2026 | 25.32 | 26.02 | 26.02 | 26.08 | 24.9 | 139.53M |
| January 08, 2026 | 24.19 | 24.9 | 24.9 | 25.26 | 24.03 | 75.95M |
| January 07, 2026 | 24.61 | 24.53 | 24.53 | 25.07 | 24.38 | 77.35M |
| January 06, 2026 | 24.21 | 24.71 | 24.71 | 25.16 | 24.21 | 90.8M |
| January 05, 2026 | 23.82 | 24.62 | 24.62 | 24.94 | 23.6 | 113.77M |
| December 31, 2025 | 23 | 23.81 | 23.81 | 24.95 | 22.62 | 117.27M |
| December 30, 2025 | 21.9 | 22.81 | 22.81 | 23.04 | 21.81 | 79.83M |
| December 29, 2025 | 21.67 | 21.69 | 21.69 | 21.93 | 21.61 | 20.89M |
| December 26, 2025 | 21.99 | 21.77 | 21.77 | 22.13 | 21.58 | 32.06M |
| December 25, 2025 | 21.91 | 22.14 | 22.14 | 22.41 | 21.87 | 31.51M |
| December 24, 2025 | 21.6 | 21.98 | 21.98 | 22.18 | 21.45 | 27.91M |
| December 23, 2025 | 21.78 | 21.63 | 21.63 | 21.85 | 21.5 | 21.77M |
| December 22, 2025 | 21.89 | 21.79 | 21.79 | 22.03 | 21.62 | 31.15M |
| December 19, 2025 | 21.43 | 22.06 | 22.06 | 22.5 | 21.15 | 49.94M |
| December 18, 2025 | 21.23 | 21.33 | 21.33 | 21.78 | 21.16 | 23.81M |
| December 17, 2025 | 20.91 | 21.44 | 21.44 | 21.55 | 20.82 | 28.44M |
| December 16, 2025 | 21.92 | 20.96 | 20.96 | 21.92 | 20.91 | 38.41M |
| December 15, 2025 | 22.03 | 22 | 22 | 22.43 | 21.68 | 28.48M |
| December 12, 2025 | 22 | 22.32 | 22.32 | 22.48 | 21.99 | 30.26M |
| December 11, 2025 | 22.45 | 22 | 22 | 22.77 | 21.9 | 39.45M |
| December 10, 2025 | 22.28 | 22.5 | 22.5 | 22.65 | 22.13 | 25.45M |
| December 09, 2025 | 22.87 | 22.52 | 22.52 | 23.16 | 22.32 | 38.81M |
| December 08, 2025 | 22.58 | 22.81 | 22.81 | 23.07 | 22.58 | 42.94M |
| December 05, 2025 | 22.46 | 22.5 | 22.5 | 22.69 | 22.1 | 36.57M |
| December 04, 2025 | 23.56 | 22.45 | 22.45 | 23.56 | 22.42 | 49.23M |
| December 03, 2025 | 23.69 | 22.77 | 22.77 | 23.99 | 22.75 | 78.03M |
| December 02, 2025 | 24.16 | 24.1 | 24.1 | 25.09 | 23.5 | 102.32M |
| December 01, 2025 | 23.63 | 23.98 | 23.98 | 24.4 | 23.39 | 68.14M |
| November 28, 2025 | 23.56 | 23.5 | 23.5 | 24.22 | 23.34 | 69.26M |
| November 27, 2025 | 24.2 | 23.55 | 23.55 | 24.53 | 23.53 | 77.41M |
| November 26, 2025 | 24.56 | 24.32 | 24.32 | 25.39 | 24.21 | 126.4M |
| November 25, 2025 | 25.02 | 25.32 | 25.32 | 26.45 | 25.02 | 181.79M |
| November 24, 2025 | 27 | 25.56 | 25.56 | 27.12 | 24.87 | 217.13M |
| November 21, 2025 | 23 | 25.34 | 25.34 | 25.34 | 23 | 127.13M |
| November 20, 2025 | 23.74 | 23.04 | 23.04 | 23.89 | 22.95 | 69.26M |
| November 19, 2025 | 24.2 | 23.5 | 23.5 | 24.5 | 23.31 | 132.15M |
| November 18, 2025 | 21.48 | 23.66 | 23.66 | 23.66 | 21.28 | 114.96M |
| November 17, 2025 | 20.99 | 21.51 | 21.51 | 21.95 | 20.9 | 33.17M |
| November 14, 2025 | 21.28 | 21 | 21 | 21.59 | 21 | 27.1M |
| November 13, 2025 | 21.42 | 21.56 | 21.56 | 21.65 | 21.16 | 23.85M |
| November 12, 2025 | 21.89 | 21.47 | 21.47 | 21.99 | 21.19 | 32.53M |
| November 11, 2025 | 22.01 | 21.94 | 21.94 | 22.49 | 21.72 | 36.99M |
| November 10, 2025 | 22.37 | 22.18 | 22.18 | 22.77 | 22.12 | 55.91M |
| November 07, 2025 | 21.8 | 22.16 | 22.16 | 22.48 | 21.68 | 50.56M |
| November 06, 2025 | 21.8 | 22 | 22 | 22.41 | 21.44 | 41.72M |
| November 05, 2025 | 21.95 | 21.97 | 21.97 | 22.26 | 21.5 | 43.7M |
| November 04, 2025 | 22.36 | 22.3 | 22.3 | 22.59 | 21.98 | 55.46M |
| November 03, 2025 | 22.04 | 22.49 | 22.49 | 22.96 | 22 | 100.81M |
| October 31, 2025 | 20.38 | 21.6 | 21.6 | 22.17 | 20.25 | 125.55M |
| October 30, 2025 | 20.72 | 20.15 | 20.15 | 20.72 | 20.08 | 34.23M |
| October 29, 2025 | 20.47 | 20.61 | 20.61 | 20.63 | 20.32 | 30.33M |
| October 28, 2025 | 20.64 | 20.46 | 20.46 | 20.64 | 20.32 | 27.89M |