27.36
-0.82(-2.91%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.8 | 27.36 | 27.36 | 28.15 | 27.3 | 53.78M |
| February 12, 2026 | 27.91 | 28.18 | 28.18 | 28.33 | 27.82 | 49.59M |
| February 11, 2026 | 28.22 | 27.98 | 27.98 | 28.67 | 27.96 | 58.22M |
| February 10, 2026 | 27.52 | 28.41 | 28.41 | 28.69 | 27.52 | 112.48M |
| February 09, 2026 | 27.55 | 27.32 | 27.32 | 27.65 | 27.24 | 70.06M |
| February 06, 2026 | 27.12 | 27.27 | 27.27 | 27.49 | 26.69 | 63.13M |
| February 05, 2026 | 27.26 | 27.51 | 27.51 | 27.68 | 26.84 | 69.6M |
| February 04, 2026 | 27.05 | 27.75 | 27.75 | 27.99 | 27.05 | 77.07M |
| February 03, 2026 | 27.45 | 27.57 | 27.57 | 27.63 | 26.7 | 86.47M |
| February 02, 2026 | 26.99 | 27.17 | 27.17 | 28.38 | 26.92 | 110.28M |
| January 30, 2026 | 27.4 | 26.99 | 26.99 | 27.56 | 26.2 | 102.88M |
| January 29, 2026 | 29.3 | 27.43 | 27.43 | 29.84 | 27.21 | 201.73M |
| January 28, 2026 | 32.74 | 29.32 | 29.32 | 33.15 | 29.32 | 197.24M |
| January 27, 2026 | 32.8 | 32.58 | 32.58 | 33.54 | 32.2 | 106.46M |
| January 26, 2026 | 31.5 | 33.34 | 33.34 | 34.28 | 31.48 | 178.68M |
| January 23, 2026 | 31.91 | 31.44 | 31.44 | 32.22 | 31.29 | 132.6M |
| January 22, 2026 | 32.5 | 32.73 | 32.73 | 33.4 | 32 | 205.55M |
| January 21, 2026 | 30.24 | 30.95 | 30.95 | 31.36 | 29.67 | 162.85M |
| January 20, 2026 | 29.68 | 30.62 | 30.62 | 30.79 | 28.88 | 174.41M |
| January 19, 2026 | 31.4 | 29.69 | 29.69 | 31.75 | 29.52 | 174.81M |
| January 16, 2026 | 31.43 | 31.11 | 31.11 | 31.95 | 30.22 | 291.33M |
| January 15, 2026 | 26.9 | 29.78 | 29.78 | 29.78 | 26.9 | 164.42M |
| January 14, 2026 | 26.96 | 27.07 | 27.07 | 27.57 | 26.75 | 66.55M |
| January 13, 2026 | 28.25 | 26.95 | 26.95 | 28.25 | 26.88 | 83.49M |
| January 12, 2026 | 28.06 | 28.26 | 28.26 | 28.39 | 27.45 | 109.63M |
| January 09, 2026 | 27.3 | 27.97 | 27.97 | 28.15 | 27.2 | 78.18M |
| January 08, 2026 | 27.34 | 27.42 | 27.42 | 27.89 | 27.09 | 60.11M |
| January 07, 2026 | 27.27 | 27.57 | 27.57 | 28.18 | 27.2 | 92.67M |
| January 06, 2026 | 27.07 | 27.16 | 27.16 | 27.2 | 26.74 | 58.68M |
| January 05, 2026 | 26.39 | 26.95 | 26.95 | 26.97 | 26.36 | 51.66M |
| December 31, 2025 | 26.7 | 26.32 | 26.32 | 26.78 | 26.26 | 35.48M |
| December 30, 2025 | 26.07 | 26.76 | 26.76 | 27.15 | 26.05 | 54.08M |
| December 29, 2025 | 26.76 | 26.28 | 26.28 | 26.91 | 26.16 | 48.44M |
| December 26, 2025 | 26.77 | 26.96 | 26.96 | 27.17 | 26.43 | 56.08M |
| December 25, 2025 | 26.84 | 26.91 | 26.91 | 27.19 | 26.7 | 40.66M |
| December 24, 2025 | 26.56 | 27 | 27 | 27.09 | 26.37 | 46.65M |
| December 23, 2025 | 26.49 | 26.61 | 26.61 | 26.82 | 26.31 | 42.13M |
| December 22, 2025 | 26.16 | 26.55 | 26.55 | 26.64 | 26 | 45.69M |
| December 19, 2025 | 25.95 | 26.04 | 26.04 | 26.87 | 25.95 | 41.01M |
| December 18, 2025 | 26.15 | 25.68 | 25.68 | 26.48 | 25.68 | 43.95M |
| December 17, 2025 | 25.87 | 26.57 | 26.57 | 26.59 | 25.7 | 51.55M |
| December 16, 2025 | 26.5 | 25.86 | 25.86 | 26.78 | 25.7 | 55.05M |
| December 15, 2025 | 27.55 | 26.78 | 26.78 | 27.93 | 26.73 | 77.76M |
| December 12, 2025 | 26.79 | 28.04 | 28.04 | 28.5 | 26.71 | 116.53M |
| December 11, 2025 | 26.95 | 26.9 | 26.9 | 27.18 | 26.55 | 62.27M |
| December 10, 2025 | 26.27 | 26.9 | 26.9 | 26.95 | 26.02 | 54.41M |
| December 09, 2025 | 26.5 | 26.55 | 26.55 | 27.19 | 26.37 | 59.88M |
| December 08, 2025 | 26.22 | 26.55 | 26.55 | 26.85 | 26.13 | 57.2M |
| December 05, 2025 | 26 | 26.22 | 26.22 | 26.37 | 25.34 | 47.91M |
| December 04, 2025 | 26 | 26.03 | 26.03 | 26.26 | 25.77 | 52.92M |
| December 03, 2025 | 25.64 | 26.61 | 26.61 | 26.88 | 25.6 | 96.31M |
| December 02, 2025 | 25.56 | 25.82 | 25.82 | 26.1 | 25.2 | 58.15M |
| December 01, 2025 | 25.3 | 25.46 | 25.46 | 25.66 | 25.2 | 40.6M |
| November 28, 2025 | 24.72 | 25.08 | 25.08 | 25.14 | 24.67 | 29.42M |
| November 27, 2025 | 24.7 | 24.78 | 24.78 | 25.39 | 24.6 | 41.02M |
| November 26, 2025 | 24.79 | 24.78 | 24.78 | 25.12 | 24.6 | 33.55M |
| November 25, 2025 | 24.6 | 24.8 | 24.8 | 25.21 | 24.57 | 39.11M |
| November 24, 2025 | 24.1 | 24.45 | 24.45 | 24.58 | 23.91 | 33.46M |
| November 21, 2025 | 24.44 | 24 | 24 | 24.75 | 24 | 40.49M |
| November 20, 2025 | 25.8 | 25.09 | 25.09 | 25.89 | 25.08 | 26.46M |