28.40
-0.75(-2.57%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 28.84 | 28.4 | 28.4 | 29.07 | 28.21 | 15.8M |
| February 12, 2026 | 28.45 | 29.15 | 29.15 | 29.8 | 28 | 21.47M |
| February 11, 2026 | 27.51 | 28.81 | 28.81 | 29.88 | 27.51 | 27.83M |
| February 10, 2026 | 26.69 | 28.12 | 28.12 | 28.38 | 26.5 | 32.06M |
| February 09, 2026 | 26.03 | 26.77 | 26.77 | 27.82 | 25.96 | 37.21M |
| February 06, 2026 | 23.18 | 25.73 | 25.73 | 25.73 | 23.05 | 20.79M |
| February 05, 2026 | 24.93 | 23.39 | 23.39 | 24.98 | 23.3 | 18.2M |
| February 04, 2026 | 25 | 25.22 | 25.22 | 25.46 | 24.65 | 17.92M |
| February 03, 2026 | 24.95 | 25.27 | 25.27 | 25.43 | 24.24 | 23.43M |
| February 02, 2026 | 24.39 | 24.46 | 24.46 | 25.47 | 24.09 | 26.61M |
| January 30, 2026 | 24.39 | 24.09 | 24.09 | 24.5 | 23.08 | 22.99M |
| January 29, 2026 | 25.54 | 24.5 | 24.5 | 25.95 | 24.32 | 35.16M |
| January 28, 2026 | 25.8 | 26.29 | 26.29 | 27.68 | 25.22 | 43.88M |
| January 27, 2026 | 23.38 | 25.88 | 25.88 | 25.88 | 23.15 | 38.89M |
| January 26, 2026 | 24.24 | 23.53 | 23.53 | 24.58 | 23 | 36.7M |
| January 23, 2026 | 21.85 | 23.76 | 23.76 | 23.76 | 21.78 | 27.64M |
| January 22, 2026 | 21.23 | 21.6 | 21.6 | 21.98 | 21.13 | 15.57M |
| January 21, 2026 | 21.08 | 21.23 | 21.23 | 21.71 | 20.9 | 12.99M |
| January 20, 2026 | 22.29 | 21.36 | 21.36 | 22.5 | 21.25 | 21.86M |
| January 19, 2026 | 21.35 | 22.56 | 22.56 | 23.18 | 21.25 | 28.79M |
| January 16, 2026 | 21.78 | 21.5 | 21.5 | 21.78 | 21.16 | 17.76M |
| January 15, 2026 | 21.63 | 21.37 | 21.37 | 22.01 | 21.15 | 21.25M |
| January 14, 2026 | 20.28 | 21.41 | 21.41 | 22.17 | 20.18 | 36.76M |
| January 13, 2026 | 19.91 | 20.27 | 20.27 | 21.14 | 19.46 | 27.6M |
| January 12, 2026 | 20.25 | 19.97 | 19.97 | 20.96 | 19.6 | 27.86M |
| January 09, 2026 | 20.6 | 20.62 | 20.62 | 20.99 | 20.38 | 16.5M |
| January 08, 2026 | 20.42 | 20.64 | 20.64 | 20.88 | 20.24 | 14.22M |
| January 07, 2026 | 20.18 | 20.69 | 20.69 | 20.96 | 19.98 | 20.48M |
| January 06, 2026 | 20.01 | 20.18 | 20.18 | 20.73 | 19.92 | 17.78M |
| January 05, 2026 | 20.06 | 20.03 | 20.03 | 20.6 | 19.88 | 13.32M |
| December 31, 2025 | 20.61 | 20.1 | 20.1 | 21.08 | 20.06 | 10.71M |
| December 30, 2025 | 20.57 | 20.36 | 20.36 | 20.75 | 20.13 | 12.91M |
| December 29, 2025 | 20.48 | 20.8 | 20.8 | 21.15 | 20.47 | 18.33M |
| December 26, 2025 | 20.19 | 20.77 | 20.77 | 21.45 | 20.14 | 23.81M |
| December 25, 2025 | 19.98 | 20.22 | 20.22 | 20.46 | 19.67 | 14.54M |
| December 24, 2025 | 19.21 | 19.97 | 19.97 | 20.38 | 18.76 | 19.62M |
| December 23, 2025 | 19.7 | 19.33 | 19.33 | 19.78 | 19.1 | 11.9M |
| December 22, 2025 | 19.22 | 19.59 | 19.59 | 19.8 | 19.05 | 12.89M |
| December 19, 2025 | 19.05 | 19.21 | 19.21 | 20.16 | 19.05 | 13.71M |
| December 18, 2025 | 19.82 | 19.11 | 19.11 | 19.9 | 19 | 14.64M |
| December 17, 2025 | 19.29 | 20 | 20 | 20.16 | 19.25 | 15.06M |
| December 16, 2025 | 20.74 | 19.45 | 19.45 | 20.75 | 19.22 | 21.16M |
| December 15, 2025 | 21.14 | 20.74 | 20.74 | 21.52 | 20.7 | 24.85M |
| December 12, 2025 | 20.51 | 21.61 | 21.61 | 21.88 | 20.06 | 37M |
| December 11, 2025 | 20.21 | 20.76 | 20.76 | 22.18 | 20.21 | 38.77M |
| December 10, 2025 | 20.97 | 20.16 | 20.16 | 21.22 | 19.89 | 20.79M |
| December 09, 2025 | 20.57 | 20.97 | 20.97 | 21.56 | 20.2 | 25.98M |
| December 08, 2025 | 20.2 | 20.57 | 20.57 | 20.82 | 19.75 | 19.16M |
| December 05, 2025 | 20.27 | 20.38 | 20.38 | 20.97 | 19.89 | 20.25M |
| December 04, 2025 | 18.97 | 20.28 | 20.28 | 20.8 | 18.97 | 11.96M |
| December 03, 2025 | 20.98 | 20.41 | 20.41 | 21.17 | 20.33 | 14.56M |
| December 02, 2025 | 21.82 | 20.98 | 20.98 | 21.82 | 20.97 | 16.3M |
| December 01, 2025 | 21.75 | 21.63 | 21.63 | 22.82 | 21.2 | 37.06M |
| November 28, 2025 | 18.97 | 21.05 | 21.05 | 21.05 | 18.72 | 25.89M |
| November 27, 2025 | 19.36 | 19.14 | 19.14 | 19.9 | 19.1 | 20.21M |
| November 26, 2025 | 19.2 | 19.21 | 19.21 | 19.91 | 18.83 | 20.55M |
| November 25, 2025 | 18.51 | 19.42 | 19.42 | 19.82 | 18.51 | 26.64M |
| November 24, 2025 | 18.96 | 18.46 | 18.46 | 18.99 | 18.39 | 14.18M |
| November 21, 2025 | 19.31 | 18.62 | 18.62 | 19.67 | 18.6 | 18.35M |
| November 20, 2025 | 20.8 | 19.85 | 19.85 | 21.03 | 19.76 | 17.92M |