28.52
+1.08(+3.94%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.46 | 28.52 | 28.52 | 29.99 | 27.45 | 106.47M |
| January 13, 2026 | 29 | 27.44 | 27.44 | 29.95 | 27.41 | 124.46M |
| January 12, 2026 | 25.86 | 27.71 | 27.71 | 27.71 | 25.6 | 76.57M |
| January 09, 2026 | 23.11 | 25.19 | 25.19 | 25.19 | 22.9 | 58.96M |
| January 08, 2026 | 22.1 | 22.9 | 22.9 | 23.79 | 21.87 | 46.48M |
| January 07, 2026 | 22.65 | 22.13 | 22.13 | 22.77 | 22.08 | 29.35M |
| January 06, 2026 | 22.79 | 22.81 | 22.81 | 23.01 | 22.53 | 39.44M |
| January 05, 2026 | 22.3 | 23.17 | 23.17 | 23.41 | 21.53 | 54.24M |
| December 31, 2025 | 21.76 | 22.3 | 22.3 | 22.67 | 21.6 | 31.44M |
| December 30, 2025 | 22.27 | 21.92 | 21.92 | 22.77 | 21.85 | 45.03M |
| December 29, 2025 | 21.45 | 22.21 | 22.21 | 22.5 | 21.21 | 45.97M |
| December 26, 2025 | 21.47 | 21.45 | 21.45 | 21.77 | 21.33 | 17.4M |
| December 25, 2025 | 21.56 | 21.6 | 21.6 | 21.94 | 21.37 | 25.45M |
| December 24, 2025 | 20.77 | 21.28 | 21.28 | 21.3 | 20.6 | 18.87M |
| December 23, 2025 | 21.38 | 20.78 | 20.78 | 21.45 | 20.67 | 18.81M |
| December 22, 2025 | 21.22 | 21.47 | 21.47 | 21.77 | 21.15 | 21.77M |
| December 19, 2025 | 20.38 | 21.01 | 21.01 | 21.33 | 20.38 | 24.65M |
| December 18, 2025 | 20.72 | 20.33 | 20.33 | 20.96 | 20.33 | 20.1M |
| December 17, 2025 | 21.32 | 20.9 | 20.9 | 21.39 | 20.16 | 40.26M |
| December 16, 2025 | 20.6 | 21.81 | 21.81 | 22.26 | 20.11 | 47.53M |
| December 15, 2025 | 20.75 | 20.68 | 20.68 | 21.08 | 20.63 | 10.28M |
| December 12, 2025 | 20.57 | 20.91 | 20.91 | 21.02 | 20.51 | 14.96M |
| December 11, 2025 | 21.15 | 20.67 | 20.67 | 21.16 | 20.63 | 8.61M |
| December 10, 2025 | 21.01 | 21.15 | 21.15 | 21.19 | 20.83 | 7.69M |
| December 09, 2025 | 21.15 | 21.1 | 21.1 | 21.35 | 21.09 | 8.04M |
| December 08, 2025 | 20.89 | 21.25 | 21.25 | 21.49 | 20.89 | 15.2M |
| December 05, 2025 | 20.57 | 20.94 | 20.94 | 20.99 | 20.49 | 10.09M |
| December 04, 2025 | 21.62 | 20.57 | 20.57 | 21.62 | 20.39 | 9.81M |
| December 03, 2025 | 21.29 | 20.81 | 20.81 | 21.35 | 20.75 | 10.02M |
| December 02, 2025 | 21.75 | 21.28 | 21.28 | 21.75 | 21.25 | 11.89M |
| December 01, 2025 | 21.53 | 21.86 | 21.86 | 21.97 | 21.44 | 15.69M |
| November 28, 2025 | 21.62 | 21.38 | 21.38 | 21.68 | 21.08 | 9.5M |
| November 27, 2025 | 21.31 | 21.15 | 21.15 | 21.48 | 21.12 | 9.29M |
| November 26, 2025 | 21.35 | 21.37 | 21.37 | 21.68 | 21.31 | 10.55M |
| November 25, 2025 | 21.37 | 21.55 | 21.55 | 21.76 | 21.3 | 12.47M |
| November 24, 2025 | 20.9 | 21.35 | 21.35 | 21.4 | 20.82 | 13.29M |
| November 21, 2025 | 21.35 | 20.9 | 20.9 | 21.68 | 20.9 | 19.8M |
| November 20, 2025 | 22.27 | 21.72 | 21.72 | 22.31 | 21.7 | 16.5M |
| November 19, 2025 | 22.11 | 22.1 | 22.1 | 22.71 | 22 | 17.54M |
| November 18, 2025 | 22.9 | 22.73 | 22.73 | 23.51 | 22.58 | 27.45M |
| November 17, 2025 | 22.33 | 22.69 | 22.69 | 23.09 | 22.33 | 29.1M |
| November 14, 2025 | 23.13 | 22.09 | 22.09 | 23.13 | 22.02 | 13.07M |
| November 13, 2025 | 22.22 | 22.27 | 22.27 | 22.34 | 22.05 | 10.54M |
| November 12, 2025 | 22.5 | 22.24 | 22.24 | 22.55 | 22 | 14.05M |
| November 11, 2025 | 22.86 | 22.58 | 22.58 | 22.94 | 22.41 | 13.2M |
| November 10, 2025 | 22.68 | 22.86 | 22.86 | 22.93 | 22.58 | 13.61M |
| November 07, 2025 | 23.13 | 22.73 | 22.73 | 23.19 | 22.72 | 20.03M |
| November 06, 2025 | 23.39 | 23.36 | 23.36 | 23.48 | 22.94 | 16.21M |
| November 05, 2025 | 23.12 | 23.28 | 23.28 | 23.63 | 23.08 | 16.52M |
| November 04, 2025 | 24.46 | 23.62 | 23.62 | 24.46 | 23.37 | 27.76M |
| November 03, 2025 | 24.04 | 24.55 | 24.55 | 24.58 | 23.91 | 22.87M |
| October 31, 2025 | 24 | 24.21 | 24.21 | 24.4 | 23.92 | 25.65M |
| October 30, 2025 | 25.04 | 23.75 | 23.75 | 25.04 | 23.73 | 45.29M |
| October 29, 2025 | 24.51 | 25.29 | 25.29 | 25.48 | 24.5 | 34.45M |
| October 28, 2025 | 25.19 | 24.91 | 24.91 | 25.58 | 24.9 | 40.03M |
| October 27, 2025 | 25.12 | 25.46 | 25.46 | 26.26 | 25.12 | 48.67M |
| October 24, 2025 | 25.21 | 25.06 | 25.06 | 25.65 | 24.85 | 42.19M |
| October 23, 2025 | 26.7 | 25.5 | 25.5 | 26.7 | 25 | 58.29M |
| October 22, 2025 | 27.15 | 27.29 | 27.29 | 28.87 | 26.71 | 73.13M |
| October 21, 2025 | 27.5 | 27.67 | 27.67 | 28 | 26.51 | 84.99M |