27.49
-0.36(-1.29%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.76 | 27.49 | 27.49 | 28.6 | 27.21 | 13.79M |
| January 13, 2026 | 27.92 | 27.85 | 27.85 | 28.49 | 27.65 | 10.29M |
| January 12, 2026 | 27.6 | 27.92 | 27.92 | 28.18 | 27.13 | 9.9M |
| January 09, 2026 | 27.01 | 27.6 | 27.6 | 27.66 | 27.01 | 9.23M |
| January 08, 2026 | 27.02 | 27.26 | 27.26 | 27.6 | 26.91 | 9.7M |
| January 07, 2026 | 25.58 | 27.29 | 27.29 | 27.77 | 25.58 | 19.25M |
| January 06, 2026 | 25.6 | 25.64 | 25.64 | 26 | 25.4 | 9.68M |
| January 05, 2026 | 24.86 | 25.44 | 25.44 | 25.6 | 24.86 | 8.08M |
| December 31, 2025 | 25.07 | 24.84 | 24.84 | 25.16 | 24.77 | 4.51M |
| December 30, 2025 | 25.1 | 25 | 25 | 25.42 | 24.9 | 6.56M |
| December 29, 2025 | 24.77 | 25.1 | 25.1 | 25.45 | 24.71 | 10.3M |
| December 26, 2025 | 24.8 | 24.76 | 24.76 | 25.18 | 24.58 | 9.4M |
| December 25, 2025 | 25.1 | 25.01 | 25.01 | 25.23 | 24.3 | 14.25M |
| December 24, 2025 | 25.6 | 25.23 | 25.23 | 25.67 | 25.1 | 9.55M |
| December 23, 2025 | 25.24 | 25.68 | 25.68 | 25.8 | 25.01 | 11.09M |
| December 22, 2025 | 25.06 | 25.32 | 25.32 | 25.58 | 24.73 | 10.1M |
| December 19, 2025 | 25.08 | 25.29 | 25.29 | 25.5 | 24.56 | 13.88M |
| December 18, 2025 | 25.1 | 24.96 | 24.96 | 26.02 | 24.95 | 15.07M |
| December 17, 2025 | 24.95 | 25.01 | 25.01 | 25.44 | 24.27 | 15.9M |
| December 16, 2025 | 25.18 | 24.8 | 24.8 | 25.49 | 24.52 | 16.92M |
| December 15, 2025 | 24.4 | 25.25 | 25.25 | 25.57 | 24 | 17.6M |
| December 12, 2025 | 24.11 | 24.43 | 24.43 | 25.11 | 24.11 | 17.45M |
| December 11, 2025 | 24.58 | 24.16 | 24.16 | 24.63 | 24.12 | 9.69M |
| December 10, 2025 | 24.26 | 24.41 | 24.41 | 24.5 | 24.05 | 7.47M |
| December 09, 2025 | 24.17 | 24.33 | 24.33 | 24.54 | 23.8 | 11.82M |
| December 08, 2025 | 23.89 | 24.17 | 24.17 | 24.79 | 23.8 | 19.58M |
| December 05, 2025 | 22.16 | 23.89 | 23.89 | 24.15 | 22.02 | 18.84M |
| December 04, 2025 | 22.16 | 22.44 | 22.44 | 22.56 | 22.1 | 11.18M |
| December 03, 2025 | 22.73 | 22.14 | 22.14 | 22.88 | 22.12 | 12.98M |
| December 02, 2025 | 23.12 | 22.77 | 22.77 | 23.3 | 22.75 | 12.09M |
| December 01, 2025 | 23.11 | 23.3 | 23.3 | 23.68 | 23 | 17.28M |
| November 28, 2025 | 22.73 | 23.34 | 23.34 | 23.41 | 22.73 | 14.43M |
| November 27, 2025 | 22.79 | 22.69 | 22.69 | 23.14 | 22.55 | 13.62M |
| November 26, 2025 | 23.62 | 22.79 | 22.79 | 23.67 | 22.78 | 22.67M |
| November 25, 2025 | 22 | 23.59 | 23.59 | 24.34 | 21.94 | 31.15M |
| November 24, 2025 | 21.36 | 22.2 | 22.2 | 22.47 | 21.2 | 23.47M |
| November 21, 2025 | 21.57 | 21.29 | 21.29 | 22.19 | 21.24 | 23.78M |
| November 20, 2025 | 20.9 | 21.53 | 21.53 | 21.76 | 20.69 | 19.72M |
| November 19, 2025 | 20.82 | 20.9 | 20.9 | 21.19 | 20.04 | 16.22M |
| November 18, 2025 | 20.91 | 20.45 | 20.45 | 21.67 | 20.37 | 21.85M |
| November 17, 2025 | 19.95 | 20.11 | 20.11 | 20.14 | 19.68 | 7.12M |
| November 14, 2025 | 20.29 | 20.03 | 20.03 | 20.44 | 20.02 | 8.49M |
| November 13, 2025 | 20.4 | 20.38 | 20.38 | 20.68 | 20.18 | 10.85M |
| November 12, 2025 | 21.2 | 20.68 | 20.68 | 21.3 | 20.33 | 15.79M |
| November 11, 2025 | 21 | 21.37 | 21.37 | 22.22 | 21 | 27.88M |
| November 10, 2025 | 20.8 | 20.34 | 20.34 | 20.98 | 20.17 | 10.96M |
| November 07, 2025 | 20.24 | 20.3 | 20.3 | 20.6 | 20.12 | 8.85M |
| November 06, 2025 | 20.75 | 20.2 | 20.2 | 20.89 | 20.11 | 12.28M |
| November 05, 2025 | 20.83 | 20.8 | 20.8 | 21.07 | 20.66 | 7.8M |
| November 04, 2025 | 21 | 21.02 | 21.02 | 21.24 | 20.8 | 10.04M |
| November 03, 2025 | 20.22 | 21.18 | 21.18 | 21.37 | 20.12 | 16.7M |
| October 31, 2025 | 20.06 | 20.34 | 20.34 | 21.22 | 19.95 | 15.69M |
| October 30, 2025 | 19.81 | 20.02 | 20.02 | 20.37 | 19.59 | 9.26M |
| October 29, 2025 | 19.62 | 19.94 | 19.94 | 20.1 | 19.61 | 9.14M |
| October 28, 2025 | 19.74 | 19.69 | 19.69 | 19.98 | 19.68 | 6.28M |
| October 27, 2025 | 19.45 | 19.95 | 19.95 | 20.5 | 19.39 | 12.37M |
| October 24, 2025 | 19.25 | 19.3 | 19.3 | 19.58 | 19.21 | 5.09M |
| October 23, 2025 | 19.67 | 19.25 | 19.25 | 19.95 | 19.09 | 7.16M |
| October 22, 2025 | 19.96 | 19.7 | 19.7 | 20.13 | 19.6 | 5.72M |
| October 21, 2025 | 19.66 | 20.13 | 20.13 | 20.22 | 19.66 | 5.87M |