27.05
-0.08(-0.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.31 | 27.05 | 27.05 | 27.45 | 26.31 | 14.84M |
| February 12, 2026 | 26.49 | 27.13 | 27.13 | 27.65 | 26.36 | 20.41M |
| February 11, 2026 | 25.87 | 26.44 | 26.44 | 26.6 | 25.77 | 14.11M |
| February 10, 2026 | 26.11 | 25.87 | 25.87 | 26.13 | 25.8 | 7.44M |
| February 09, 2026 | 26.15 | 26.14 | 26.14 | 26.49 | 26 | 10.03M |
| February 06, 2026 | 25.06 | 25.89 | 25.89 | 26.25 | 25.02 | 14.16M |
| February 05, 2026 | 26.24 | 25.51 | 25.51 | 26.33 | 25.23 | 17.22M |
| February 04, 2026 | 26.8 | 26.68 | 26.68 | 26.89 | 26.33 | 12.6M |
| February 03, 2026 | 26.48 | 26.73 | 26.73 | 26.8 | 26 | 18.39M |
| February 02, 2026 | 26.12 | 25.86 | 25.86 | 27.05 | 25.84 | 26.13M |
| January 30, 2026 | 29 | 26.99 | 26.99 | 29.1 | 26.73 | 46.09M |
| January 29, 2026 | 29.85 | 29.7 | 29.7 | 30.46 | 29.29 | 38.13M |
| January 28, 2026 | 29.78 | 30.29 | 30.29 | 30.64 | 28.85 | 40.89M |
| January 27, 2026 | 29.8 | 29.53 | 29.53 | 30.61 | 28.79 | 34.2M |
| January 26, 2026 | 30.2 | 30.14 | 30.14 | 30.66 | 29.86 | 41.74M |
| January 23, 2026 | 29.13 | 29.85 | 29.85 | 30.12 | 29.01 | 36.39M |
| January 22, 2026 | 29.02 | 28.89 | 28.89 | 29.25 | 28.65 | 24.24M |
| January 21, 2026 | 28.13 | 29 | 29 | 29.19 | 27.95 | 40.11M |
| January 20, 2026 | 28.23 | 27.93 | 27.93 | 28.65 | 27.05 | 28.56M |
| January 19, 2026 | 27.46 | 27.92 | 27.92 | 28.35 | 27.19 | 21M |
| January 16, 2026 | 28.6 | 27.67 | 27.67 | 28.87 | 27.57 | 30.29M |
| January 15, 2026 | 28 | 28.6 | 28.6 | 29.13 | 27.83 | 34.03M |
| January 14, 2026 | 28.93 | 28.11 | 28.11 | 29.4 | 27.78 | 48.08M |
| January 13, 2026 | 28.98 | 29.11 | 29.11 | 30.39 | 28.6 | 56.21M |
| January 12, 2026 | 28.8 | 28.52 | 28.52 | 29.36 | 28.17 | 33.57M |
| January 09, 2026 | 27.4 | 28.01 | 28.01 | 28.31 | 27.36 | 25.13M |
| January 08, 2026 | 28.1 | 27.7 | 27.7 | 28.93 | 27.35 | 31.84M |
| January 07, 2026 | 28.33 | 28.1 | 28.1 | 28.98 | 27.9 | 30.69M |
| January 06, 2026 | 27.86 | 28.06 | 28.06 | 28.41 | 27.75 | 31.92M |
| January 05, 2026 | 26.6 | 27.38 | 27.38 | 27.59 | 26.31 | 30.97M |
| December 31, 2025 | 26.55 | 26.27 | 26.27 | 27.06 | 26.19 | 16.27M |
| December 30, 2025 | 26.28 | 26.55 | 26.55 | 26.97 | 25.81 | 18.63M |
| December 29, 2025 | 27.67 | 26.61 | 26.61 | 27.78 | 26.54 | 26.49M |
| December 26, 2025 | 27.8 | 27.55 | 27.55 | 27.97 | 27.09 | 30.21M |
| December 25, 2025 | 26.4 | 26.96 | 26.96 | 27.11 | 26.3 | 21.37M |
| December 24, 2025 | 27.08 | 26.97 | 26.97 | 27.65 | 26.66 | 27.13M |
| December 23, 2025 | 26.58 | 26.92 | 26.92 | 27.35 | 26.45 | 26.63M |
| December 22, 2025 | 26.51 | 26.63 | 26.63 | 27.26 | 26.26 | 29.16M |
| December 19, 2025 | 25.63 | 26.28 | 26.28 | 26.48 | 25.05 | 29.47M |
| December 18, 2025 | 25.8 | 25.42 | 25.42 | 26.18 | 25.37 | 19.74M |
| December 17, 2025 | 25.01 | 25.98 | 25.98 | 26.08 | 24.73 | 34.16M |
| December 16, 2025 | 24.74 | 24.44 | 24.44 | 24.84 | 23.97 | 15.18M |
| December 15, 2025 | 24.79 | 24.74 | 24.74 | 25.06 | 24.38 | 16.93M |
| December 12, 2025 | 25.9 | 24.96 | 24.96 | 26.09 | 24.86 | 23.16M |
| December 11, 2025 | 25.83 | 25.45 | 25.45 | 26.28 | 25.45 | 22.46M |
| December 10, 2025 | 25.42 | 25.55 | 25.55 | 25.76 | 24.9 | 19.93M |
| December 09, 2025 | 25.93 | 25.41 | 25.41 | 25.93 | 25.28 | 18.16M |
| December 08, 2025 | 25.56 | 26.13 | 26.13 | 26.38 | 25.5 | 24.46M |
| December 05, 2025 | 25.32 | 25.55 | 25.55 | 25.74 | 25.06 | 17.25M |
| December 04, 2025 | 26.82 | 25.38 | 25.38 | 26.82 | 25.3 | 17.87M |
| December 03, 2025 | 26.49 | 25.64 | 25.64 | 26.78 | 25.47 | 22.74M |
| December 02, 2025 | 26.9 | 26.43 | 26.43 | 26.9 | 26.3 | 15.4M |
| December 01, 2025 | 27.98 | 27.17 | 27.17 | 28.14 | 27.03 | 25.32M |
| November 28, 2025 | 26.82 | 27.66 | 27.66 | 28.1 | 26.8 | 28.69M |
| November 27, 2025 | 26.7 | 26.82 | 26.82 | 27.36 | 26.55 | 20M |
| November 26, 2025 | 27.3 | 26.88 | 26.88 | 27.83 | 26.76 | 29.87M |
| November 25, 2025 | 26.1 | 26.85 | 26.85 | 27.17 | 25.75 | 36.22M |
| November 24, 2025 | 26.88 | 25.7 | 25.7 | 26.88 | 25.09 | 53.89M |
| November 21, 2025 | 29 | 27.71 | 27.71 | 29.48 | 27.71 | 38.95M |
| November 20, 2025 | 31 | 30.79 | 30.79 | 32.59 | 30.52 | 64.17M |