27.14
+0.02(+0.07%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.94 | 27.14 | 27.14 | 27.67 | 26.75 | 14.81M |
| January 13, 2026 | 28.25 | 27.12 | 27.12 | 28.26 | 27 | 17.82M |
| January 12, 2026 | 27.85 | 28.14 | 28.14 | 28.25 | 27.56 | 19.92M |
| January 09, 2026 | 27.28 | 27.65 | 27.65 | 27.68 | 27.23 | 14.57M |
| January 08, 2026 | 26.88 | 27.23 | 27.23 | 27.48 | 26.88 | 12.48M |
| January 07, 2026 | 27.34 | 27.04 | 27.04 | 27.59 | 26.93 | 12.99M |
| January 06, 2026 | 27.27 | 27.49 | 27.49 | 27.7 | 27.25 | 13.16M |
| January 05, 2026 | 27.15 | 27.32 | 27.32 | 27.43 | 27.01 | 11.65M |
| December 31, 2025 | 27.63 | 27.31 | 27.31 | 27.65 | 27.17 | 14.68M |
| December 30, 2025 | 26.7 | 27.62 | 27.62 | 27.8 | 26.6 | 24.39M |
| December 29, 2025 | 26.76 | 26.92 | 26.92 | 27.12 | 26.6 | 11.5M |
| December 26, 2025 | 27.06 | 26.75 | 26.75 | 27.22 | 26.59 | 12.56M |
| December 25, 2025 | 26.4 | 27.11 | 27.11 | 27.37 | 26.3 | 17.61M |
| December 24, 2025 | 25.7 | 26.35 | 26.35 | 26.48 | 25.65 | 9.65M |
| December 23, 2025 | 26 | 25.76 | 25.76 | 26.06 | 25.63 | 6.83M |
| December 22, 2025 | 25.97 | 26.11 | 26.11 | 26.35 | 25.75 | 9.08M |
| December 19, 2025 | 25.28 | 25.75 | 25.75 | 25.95 | 25.28 | 8.19M |
| December 18, 2025 | 25.4 | 25.26 | 25.26 | 25.95 | 25.25 | 6.86M |
| December 17, 2025 | 25.17 | 25.5 | 25.5 | 25.58 | 24.88 | 8.48M |
| December 16, 2025 | 25.68 | 25.2 | 25.2 | 25.78 | 24.93 | 8.78M |
| December 15, 2025 | 26.17 | 25.67 | 25.67 | 26.2 | 25.57 | 7.37M |
| December 12, 2025 | 26.16 | 26.2 | 26.2 | 26.42 | 25.98 | 6.63M |
| December 11, 2025 | 26.45 | 26.16 | 26.16 | 26.65 | 26.12 | 6.54M |
| December 10, 2025 | 26.44 | 26.59 | 26.59 | 26.75 | 26.32 | 6.85M |
| December 09, 2025 | 26.87 | 26.54 | 26.54 | 27.23 | 26.53 | 10.36M |
| December 08, 2025 | 26.49 | 26.99 | 26.99 | 27 | 26.43 | 11.92M |
| December 05, 2025 | 25.82 | 26.48 | 26.48 | 26.66 | 25.69 | 12.68M |
| December 04, 2025 | 25.9 | 26.03 | 26.03 | 26.38 | 25.65 | 12.89M |
| December 03, 2025 | 25.86 | 25.6 | 25.6 | 26.16 | 25.53 | 6.87M |
| December 02, 2025 | 26.54 | 25.94 | 25.94 | 26.6 | 25.84 | 10.35M |
| December 01, 2025 | 25.92 | 26.54 | 26.54 | 26.73 | 25.9 | 14.96M |
| November 28, 2025 | 25.9 | 26 | 26 | 26.2 | 25.08 | 16.52M |
| November 27, 2025 | 26.01 | 26.07 | 26.07 | 26.37 | 25.98 | 18.37M |
| November 26, 2025 | 27.2 | 27.18 | 27.18 | 27.68 | 26.94 | 9.2M |
| November 25, 2025 | 27 | 27.43 | 27.43 | 27.83 | 26.88 | 12.47M |
| November 24, 2025 | 26.77 | 26.91 | 26.91 | 27.37 | 25.92 | 11.94M |
| November 21, 2025 | 26.98 | 26.91 | 26.91 | 27.88 | 25.86 | 14.75M |
| November 20, 2025 | 27.71 | 27.18 | 27.18 | 27.8 | 27.16 | 5.56M |
| November 19, 2025 | 27.99 | 27.54 | 27.54 | 27.99 | 27.38 | 6.82M |
| November 18, 2025 | 27.46 | 28 | 28 | 28.18 | 27.22 | 10.58M |
| November 17, 2025 | 27.3 | 27.46 | 27.46 | 27.53 | 27.06 | 6.18M |
| November 14, 2025 | 29.51 | 27.31 | 27.31 | 29.51 | 27.3 | 7.88M |
| November 13, 2025 | 29.51 | 27.85 | 27.85 | 29.51 | 27.51 | 6.41M |
| November 12, 2025 | 28.27 | 27.71 | 27.71 | 28.29 | 27.52 | 8.73M |
| November 11, 2025 | 29.17 | 28.31 | 28.31 | 29.29 | 28.27 | 11.07M |
| November 10, 2025 | 28.9 | 29.02 | 29.02 | 29.8 | 28.81 | 8.96M |
| November 07, 2025 | 29.51 | 28.99 | 28.99 | 29.51 | 28.99 | 12.97M |
| November 06, 2025 | 29.69 | 29.79 | 29.79 | 30.27 | 28.93 | 16.47M |
| November 05, 2025 | 29.99 | 29.63 | 29.63 | 30.5 | 29.5 | 17.3M |
| November 04, 2025 | 30.8 | 30.63 | 30.63 | 31.04 | 30.22 | 20.48M |
| November 03, 2025 | 30.11 | 31.31 | 31.31 | 31.33 | 29.53 | 33.87M |
| October 31, 2025 | 29.37 | 30.14 | 30.14 | 30.48 | 29.07 | 20.89M |
| October 30, 2025 | 30.51 | 29.69 | 29.69 | 30.68 | 29.68 | 26.46M |
| October 29, 2025 | 29.2 | 29.7 | 29.7 | 29.8 | 29.04 | 16.65M |
| October 28, 2025 | 29.17 | 29.31 | 29.31 | 29.5 | 28.88 | 13.44M |
| October 27, 2025 | 29.29 | 29.17 | 29.17 | 29.35 | 28.88 | 12.95M |
| October 24, 2025 | 28.39 | 28.94 | 28.94 | 29.25 | 28.39 | 12.62M |
| October 23, 2025 | 28.51 | 28.3 | 28.3 | 28.54 | 27.89 | 8.95M |
| October 22, 2025 | 28.09 | 28.68 | 28.68 | 29.1 | 28.05 | 13.16M |
| October 21, 2025 | 28 | 28.35 | 28.35 | 28.37 | 27.81 | 9.75M |