26.08
-0.25(-0.95%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26 | 26.08 | 26.08 | 27.55 | 25.76 | 89.76M |
| January 13, 2026 | 26.55 | 26.33 | 26.33 | 27.65 | 26 | 96.84M |
| January 12, 2026 | 25.66 | 26.41 | 26.41 | 26.87 | 25.6 | 100.86M |
| January 09, 2026 | 24.45 | 25.23 | 25.23 | 25.32 | 24.35 | 60.56M |
| January 08, 2026 | 24.08 | 24.37 | 24.37 | 24.99 | 23.8 | 50.4M |
| January 07, 2026 | 24.38 | 24.24 | 24.24 | 24.66 | 23.82 | 50.71M |
| January 06, 2026 | 23.48 | 24.36 | 24.36 | 24.58 | 23.2 | 91.67M |
| January 05, 2026 | 22.25 | 23.32 | 23.32 | 23.49 | 22.2 | 80.9M |
| December 31, 2025 | 22.1 | 21.87 | 21.87 | 22.42 | 21.81 | 40.64M |
| December 30, 2025 | 21.82 | 22.08 | 22.08 | 22.52 | 21.75 | 40.04M |
| December 29, 2025 | 22.2 | 21.98 | 21.98 | 22.33 | 21.51 | 47.17M |
| December 26, 2025 | 22.08 | 22.35 | 22.35 | 22.6 | 22 | 41.88M |
| December 25, 2025 | 21.76 | 22.07 | 22.07 | 22.13 | 21.56 | 39M |
| December 24, 2025 | 22.71 | 21.81 | 21.81 | 22.73 | 21.48 | 83.98M |
| December 23, 2025 | 22.29 | 22.74 | 22.74 | 23.19 | 22.26 | 53.25M |
| December 22, 2025 | 22.64 | 22.33 | 22.33 | 22.67 | 21.93 | 37.45M |
| December 19, 2025 | 22.2 | 22.53 | 22.53 | 22.72 | 22.02 | 43.45M |
| December 18, 2025 | 22 | 22.18 | 22.18 | 22.76 | 21.83 | 42.52M |
| December 17, 2025 | 21.35 | 22.1 | 22.1 | 22.27 | 21.32 | 50.02M |
| December 16, 2025 | 21.67 | 21.39 | 21.39 | 22.06 | 21.18 | 25.92M |
| December 15, 2025 | 22.05 | 21.68 | 21.68 | 22.51 | 21.64 | 34.72M |
| December 12, 2025 | 21.95 | 22.24 | 22.24 | 22.44 | 21.61 | 39.01M |
| December 11, 2025 | 22.5 | 21.98 | 21.98 | 22.6 | 21.88 | 33.75M |
| December 10, 2025 | 22.33 | 22.49 | 22.49 | 22.73 | 21.73 | 33.86M |
| December 09, 2025 | 22.39 | 22.44 | 22.44 | 22.98 | 22.37 | 34.62M |
| December 08, 2025 | 22.14 | 22.44 | 22.44 | 22.78 | 21.99 | 36.54M |
| December 05, 2025 | 22.07 | 22.04 | 22.04 | 22.12 | 21.75 | 29.12M |
| December 04, 2025 | 21.96 | 22.09 | 22.09 | 22.18 | 21.68 | 25.4M |
| December 03, 2025 | 22.57 | 21.77 | 21.77 | 22.78 | 21.66 | 43.04M |
| December 02, 2025 | 23 | 22.6 | 22.6 | 23.15 | 22.51 | 29.46M |
| December 01, 2025 | 22.38 | 23.05 | 23.05 | 23.11 | 22.26 | 50.94M |
| November 28, 2025 | 21.96 | 22.32 | 22.32 | 22.48 | 21.96 | 35.33M |
| November 27, 2025 | 22.1 | 21.97 | 21.97 | 22.99 | 21.92 | 40.41M |
| November 26, 2025 | 22.4 | 22.18 | 22.18 | 22.69 | 22.17 | 48.83M |
| November 25, 2025 | 21.55 | 22.53 | 22.53 | 22.79 | 21.51 | 98.69M |
| November 24, 2025 | 20.88 | 21.38 | 21.38 | 21.75 | 20.61 | 71.45M |
| November 21, 2025 | 20.74 | 20.86 | 20.86 | 21.28 | 20.52 | 45.38M |
| November 20, 2025 | 21.32 | 20.91 | 20.91 | 21.48 | 20.89 | 21.33M |
| November 19, 2025 | 21.39 | 21.15 | 21.15 | 21.51 | 21.06 | 23.5M |
| November 18, 2025 | 20.9 | 21.43 | 21.43 | 21.68 | 20.85 | 50.72M |
| November 17, 2025 | 20.91 | 20.95 | 20.95 | 21.08 | 20.48 | 48.24M |
| November 14, 2025 | 21.62 | 21.08 | 21.08 | 21.69 | 21.05 | 46.07M |
| November 13, 2025 | 23 | 21.8 | 21.8 | 23 | 21.5 | 38.76M |
| November 12, 2025 | 22.11 | 21.76 | 21.76 | 22.33 | 21.65 | 41.4M |
| November 11, 2025 | 22.52 | 22.11 | 22.11 | 22.73 | 22.01 | 40.59M |
| November 10, 2025 | 23 | 22.5 | 22.5 | 23.28 | 22.46 | 42.16M |
| November 07, 2025 | 23 | 23 | 23 | 23.46 | 22.97 | 28.21M |
| November 06, 2025 | 23.6 | 23.24 | 23.24 | 23.7 | 22.97 | 39.86M |
| November 05, 2025 | 23.21 | 23.75 | 23.75 | 24.26 | 22.8 | 39.33M |
| November 04, 2025 | 24.68 | 23.9 | 23.9 | 24.68 | 23.7 | 39.14M |
| November 03, 2025 | 24.2 | 24.78 | 24.78 | 24.97 | 24.03 | 54.9M |
| October 31, 2025 | 23.57 | 23.82 | 23.82 | 24.1 | 23.38 | 45.69M |
| October 30, 2025 | 25.35 | 23.55 | 23.55 | 25.36 | 23.4 | 80.21M |
| October 29, 2025 | 23.9 | 24.99 | 24.99 | 25.08 | 23.68 | 44.12M |
| October 28, 2025 | 24.2 | 23.85 | 23.85 | 24.47 | 23.48 | 39.59M |
| October 27, 2025 | 25.6 | 24.37 | 24.37 | 25.64 | 23.08 | 70.4M |
| October 24, 2025 | 24.49 | 25.01 | 25.01 | 25.21 | 24.24 | 43.72M |
| October 23, 2025 | 23.58 | 24.36 | 24.36 | 24.42 | 23.58 | 23.25M |
| October 22, 2025 | 24.54 | 24.16 | 24.16 | 24.75 | 24.14 | 24.8M |
| October 21, 2025 | 23.76 | 24.69 | 24.69 | 24.75 | 23.53 | 52.26M |