27.16
-0.19(-0.69%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 26.6 | 27.16 | 27.16 | 27.7 | 26.59 | 29.89M |
| February 12, 2026 | 26.59 | 27.35 | 27.35 | 27.48 | 26.4 | 37.73M |
| February 11, 2026 | 25.24 | 26.61 | 26.61 | 26.98 | 25.11 | 48.44M |
| February 10, 2026 | 25.53 | 25.23 | 25.23 | 25.73 | 24.92 | 17.22M |
| February 09, 2026 | 25.48 | 25.58 | 25.58 | 25.79 | 25.12 | 26.78M |
| February 06, 2026 | 23.64 | 25.09 | 25.09 | 25.49 | 23.55 | 44.64M |
| February 05, 2026 | 24.84 | 24.03 | 24.03 | 24.92 | 23.85 | 41.14M |
| February 04, 2026 | 25.2 | 25.3 | 25.3 | 25.36 | 24.4 | 37.6M |
| February 03, 2026 | 25.2 | 25.25 | 25.25 | 25.76 | 24.4 | 46.66M |
| February 02, 2026 | 24.18 | 24.6 | 24.6 | 25.8 | 24.06 | 60.88M |
| January 30, 2026 | 26.17 | 24.7 | 24.7 | 26.17 | 24.07 | 69.11M |
| January 29, 2026 | 25.79 | 26.74 | 26.74 | 27.32 | 25.53 | 66.8M |
| January 28, 2026 | 26.07 | 26.04 | 26.04 | 26.33 | 25.17 | 66.87M |
| January 27, 2026 | 25.07 | 25.14 | 25.14 | 25.74 | 24.1 | 46.92M |
| January 26, 2026 | 26.41 | 25.19 | 25.19 | 26.41 | 25.01 | 57.02M |
| January 23, 2026 | 24.99 | 25.9 | 25.9 | 26.2 | 24.75 | 66.79M |
| January 22, 2026 | 25 | 24.59 | 24.59 | 25.38 | 24.48 | 47.23M |
| January 21, 2026 | 24.19 | 25 | 25 | 25.39 | 24.09 | 73.64M |
| January 20, 2026 | 23.69 | 23.92 | 23.92 | 24.42 | 23 | 58.11M |
| January 19, 2026 | 22.8 | 23.48 | 23.48 | 24.26 | 22.7 | 54.76M |
| January 16, 2026 | 23.63 | 23 | 23 | 24.19 | 22.67 | 53.93M |
| January 15, 2026 | 23.27 | 23.78 | 23.78 | 24.69 | 23.21 | 55.03M |
| January 14, 2026 | 24 | 23.54 | 23.54 | 24.9 | 23.2 | 75.78M |
| January 13, 2026 | 23.95 | 24.36 | 24.36 | 25.75 | 23.61 | 102.09M |
| January 12, 2026 | 23.62 | 23.5 | 23.5 | 24.3 | 23.23 | 65.83M |
| January 09, 2026 | 23.41 | 23.12 | 23.12 | 24.2 | 22.93 | 62.58M |
| January 08, 2026 | 24.32 | 23.52 | 23.52 | 24.97 | 23.19 | 57.65M |
| January 07, 2026 | 24.64 | 24.32 | 24.32 | 25.24 | 24.06 | 47.09M |
| January 06, 2026 | 25.81 | 24.57 | 24.57 | 25.91 | 24.32 | 70.23M |
| January 05, 2026 | 24.76 | 25.08 | 25.08 | 25.3 | 23.85 | 59.29M |
| December 31, 2025 | 25.38 | 24.72 | 24.72 | 25.92 | 24.5 | 44.73M |
| December 30, 2025 | 23.8 | 24.61 | 24.61 | 25.2 | 23.71 | 55.8M |
| December 29, 2025 | 26.46 | 23.94 | 23.94 | 26.55 | 23.8 | 78.84M |
| December 26, 2025 | 25.38 | 26.25 | 26.25 | 26.5 | 25.02 | 61.9M |
| December 25, 2025 | 24.39 | 24.65 | 24.65 | 24.69 | 23.68 | 40.68M |
| December 24, 2025 | 24.42 | 24.93 | 24.93 | 25.32 | 24.05 | 50.68M |
| December 23, 2025 | 23.4 | 24.42 | 24.42 | 24.77 | 23.4 | 54.28M |
| December 22, 2025 | 23.02 | 23.68 | 23.68 | 23.86 | 22.7 | 52.51M |
| December 19, 2025 | 22.25 | 22.59 | 22.59 | 22.9 | 21.63 | 47.74M |
| December 18, 2025 | 22.62 | 22.2 | 22.2 | 23.24 | 22.15 | 43.93M |
| December 17, 2025 | 22.61 | 23 | 23 | 23.38 | 21.86 | 66.05M |
| December 16, 2025 | 21.59 | 21.73 | 21.73 | 22.26 | 20.71 | 45.39M |
| December 15, 2025 | 21.04 | 21.35 | 21.35 | 21.76 | 20.93 | 35.11M |
| December 12, 2025 | 22.01 | 21.2 | 21.2 | 22.28 | 20.47 | 51.43M |
| December 11, 2025 | 22.47 | 21.64 | 21.64 | 22.57 | 21.58 | 37.81M |
| December 10, 2025 | 21.21 | 21.97 | 21.97 | 22.38 | 20.91 | 46.61M |
| December 09, 2025 | 21.59 | 21.1 | 21.1 | 21.68 | 21.01 | 27.83M |
| December 08, 2025 | 20.68 | 21.89 | 21.89 | 22.14 | 20.63 | 48.16M |
| December 05, 2025 | 20.78 | 20.68 | 20.68 | 21.04 | 20.53 | 31.86M |
| December 04, 2025 | 21.24 | 20.92 | 20.92 | 21.24 | 20.6 | 28.29M |
| December 03, 2025 | 21.89 | 20.77 | 20.77 | 22.03 | 20.66 | 40.45M |
| December 02, 2025 | 22.45 | 21.7 | 21.7 | 22.49 | 21.61 | 37.59M |
| December 01, 2025 | 22.85 | 22.65 | 22.65 | 23.63 | 22.52 | 58.22M |
| November 28, 2025 | 21.24 | 22.59 | 22.59 | 22.97 | 21.15 | 56.55M |
| November 27, 2025 | 21.26 | 21.17 | 21.17 | 21.67 | 21.02 | 42.69M |
| November 26, 2025 | 22.28 | 21.49 | 21.49 | 22.45 | 21.4 | 57.88M |
| November 25, 2025 | 21.74 | 21.84 | 21.84 | 22.16 | 20.98 | 81.33M |
| November 24, 2025 | 21.55 | 21.35 | 21.35 | 21.78 | 20.51 | 115.57M |
| November 21, 2025 | 22.71 | 22.71 | 22.71 | 23 | 22.71 | 28.32M |
| November 20, 2025 | 25.38 | 25.23 | 25.23 | 26.79 | 25.06 | 115.37M |