28.82
-0.08(-0.28%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 29.33 | 28.82 | 28.82 | 29.53 | 28.58 | 8.05M |
| February 12, 2026 | 27.92 | 28.9 | 28.9 | 29.34 | 27.65 | 11.09M |
| February 11, 2026 | 27.9 | 27.9 | 27.9 | 28.33 | 27.64 | 4.83M |
| February 10, 2026 | 27.71 | 27.88 | 27.88 | 28.15 | 26.99 | 7.91M |
| February 09, 2026 | 27.42 | 27.7 | 27.7 | 27.86 | 27.25 | 5.63M |
| February 06, 2026 | 27.72 | 27.21 | 27.21 | 27.72 | 26.95 | 6.14M |
| February 05, 2026 | 27.64 | 27.7 | 27.7 | 28.13 | 27.48 | 5.3M |
| February 04, 2026 | 27.9 | 27.75 | 27.75 | 28.39 | 27.55 | 7.93M |
| February 03, 2026 | 27.42 | 28 | 28 | 28.29 | 27.22 | 9.91M |
| February 02, 2026 | 26.95 | 27.37 | 27.37 | 27.88 | 26.8 | 9.82M |
| January 30, 2026 | 27.08 | 27.02 | 27.02 | 27.35 | 26.42 | 5.65M |
| January 29, 2026 | 27.22 | 27.12 | 27.12 | 27.49 | 26.91 | 4.97M |
| January 28, 2026 | 27.14 | 27.29 | 27.29 | 27.6 | 26.57 | 7.34M |
| January 27, 2026 | 26.92 | 27.13 | 27.13 | 27.3 | 26.43 | 7.34M |
| January 26, 2026 | 27.34 | 27.06 | 27.06 | 27.38 | 26.8 | 7.05M |
| January 23, 2026 | 27.68 | 27.44 | 27.44 | 27.89 | 27.37 | 6.49M |
| January 22, 2026 | 27.99 | 27.64 | 27.64 | 28.23 | 27.49 | 5.54M |
| January 21, 2026 | 28.1 | 27.85 | 27.85 | 28.36 | 27.55 | 8.01M |
| January 20, 2026 | 28.38 | 28.3 | 28.3 | 29 | 28 | 7.79M |
| January 19, 2026 | 27.96 | 28.25 | 28.25 | 28.8 | 27.96 | 6.65M |
| January 16, 2026 | 27.97 | 27.96 | 27.96 | 28.18 | 27.61 | 5.98M |
| January 15, 2026 | 27.33 | 27.97 | 27.97 | 28.15 | 27.33 | 7.5M |
| 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 |