26.92
-0.39(-1.43%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 26.55 | 26.92 | 26.92 | 28 | 26.01 | 225.73M |
| January 13, 2026 | 27.98 | 27.31 | 27.31 | 29.21 | 25.5 | 284.67M |
| January 12, 2026 | 24.58 | 27.03 | 27.03 | 27.03 | 23.58 | 260.95M |
| January 09, 2026 | 25.58 | 24.57 | 24.57 | 26.58 | 23.82 | 376.19M |
| January 08, 2026 | 23.3 | 24.16 | 24.16 | 24.16 | 22.75 | 171.97M |
| January 07, 2026 | 19.73 | 21.96 | 21.96 | 21.96 | 19.71 | 247.23M |
| January 06, 2026 | 19.42 | 19.96 | 19.96 | 20.17 | 19.19 | 180.33M |
| January 05, 2026 | 18.63 | 19.55 | 19.55 | 19.8 | 18.52 | 178.92M |
| December 31, 2025 | 19 | 18.6 | 18.6 | 19.4 | 18.2 | 180.64M |
| December 30, 2025 | 19 | 19.4 | 19.4 | 20.26 | 18.99 | 197.1M |
| December 29, 2025 | 20.34 | 19.4 | 19.4 | 20.35 | 19.02 | 223.32M |
| December 26, 2025 | 19.34 | 20.59 | 20.59 | 21.68 | 19.31 | 310.19M |
| December 25, 2025 | 19.34 | 19.77 | 19.77 | 20.25 | 19.06 | 248.77M |
| December 24, 2025 | 18.81 | 19.43 | 19.43 | 19.68 | 18.24 | 229.27M |
| December 23, 2025 | 19.51 | 18.99 | 18.99 | 19.99 | 18.69 | 242.67M |
| December 22, 2025 | 20.2 | 19.43 | 19.43 | 20.5 | 19.34 | 297.86M |
| December 19, 2025 | 20.01 | 20.34 | 20.34 | 20.34 | 19.88 | 323.21M |
| December 18, 2025 | 18.5 | 18.49 | 18.49 | 19.93 | 17.8 | 252.24M |
| December 17, 2025 | 19.3 | 19.62 | 19.62 | 20.37 | 18.71 | 307.11M |
| December 16, 2025 | 20.68 | 19.1 | 19.1 | 21.35 | 18.98 | 362.75M |
| December 15, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.16 | 126.1M |
| December 12, 2025 | 17 | 18.16 | 18.16 | 18.16 | 16.68 | 185.14M |
| December 11, 2025 | 15.08 | 16.51 | 16.51 | 16.51 | 15.05 | 154.9M |
| December 10, 2025 | 15.2 | 15.01 | 15.01 | 15.7 | 14.89 | 162.87M |
| December 09, 2025 | 16.58 | 15.73 | 15.73 | 17.02 | 15.51 | 202.68M |
| December 08, 2025 | 15.62 | 15.5 | 15.5 | 16.68 | 15.38 | 255.03M |
| December 05, 2025 | 14.5 | 15.37 | 15.37 | 15.68 | 14.11 | 216.83M |
| December 04, 2025 | 13.84 | 14.8 | 14.8 | 15.35 | 13.75 | 197.21M |
| December 03, 2025 | 14.37 | 14.27 | 14.27 | 14.88 | 14.18 | 160.25M |
| December 02, 2025 | 13.89 | 14.51 | 14.51 | 14.83 | 13.71 | 207.3M |
| December 01, 2025 | 13.73 | 14.08 | 14.08 | 14.31 | 13.65 | 148.38M |
| November 28, 2025 | 13.2 | 13.64 | 13.64 | 13.67 | 12.94 | 99.04M |
| November 27, 2025 | 13.67 | 13.28 | 13.28 | 13.8 | 13.23 | 108.98M |
| November 26, 2025 | 14.13 | 13.65 | 13.65 | 14.51 | 13.61 | 135.62M |
| November 25, 2025 | 14.21 | 14.28 | 14.28 | 14.48 | 14.05 | 139.81M |
| November 24, 2025 | 13.63 | 14.25 | 14.25 | 14.6 | 13.47 | 159.93M |
| November 21, 2025 | 13.8 | 13.6 | 13.6 | 14.34 | 13.18 | 169.54M |
| November 20, 2025 | 15.01 | 14.4 | 14.4 | 15.5 | 14.09 | 203.15M |
| November 19, 2025 | 15.31 | 15.65 | 15.65 | 16.2 | 15.1 | 223.66M |
| November 18, 2025 | 16.01 | 15.3 | 15.3 | 17.09 | 14.88 | 327.45M |
| November 17, 2025 | 13.91 | 15.7 | 15.7 | 15.7 | 13.81 | 231.22M |
| November 14, 2025 | 13.57 | 14.27 | 14.27 | 14.99 | 13.57 | 235.42M |
| November 13, 2025 | 13.53 | 13.76 | 13.76 | 13.92 | 13.13 | 186.41M |
| November 12, 2025 | 13.73 | 13.31 | 13.31 | 13.92 | 13.06 | 199.49M |
| November 11, 2025 | 14.58 | 14.1 | 14.1 | 14.79 | 14.02 | 253.94M |
| November 10, 2025 | 13.83 | 15 | 15 | 15.36 | 13.6 | 330.82M |
| November 07, 2025 | 13.2 | 13.96 | 13.96 | 14.66 | 13.06 | 316M |
| November 06, 2025 | 13.82 | 13.37 | 13.37 | 14.67 | 13.37 | 375.89M |
| November 05, 2025 | 13.39 | 13.7 | 13.7 | 13.7 | 13.21 | 201.72M |
| November 04, 2025 | 11.27 | 12.45 | 12.45 | 12.45 | 11.26 | 179.22M |
| November 03, 2025 | 11.19 | 11.32 | 11.32 | 11.53 | 11.19 | 60.23M |
| October 31, 2025 | 11.25 | 11.06 | 11.06 | 11.29 | 11.02 | 55M |
| October 30, 2025 | 11.35 | 11.25 | 11.25 | 11.43 | 11.21 | 66.07M |
| October 29, 2025 | 11.32 | 11.44 | 11.44 | 11.5 | 11.21 | 96.34M |
| October 28, 2025 | 11.06 | 11.28 | 11.28 | 11.58 | 11.05 | 99.32M |
| October 27, 2025 | 10.9 | 11.14 | 11.14 | 11.22 | 10.84 | 70.89M |
| October 24, 2025 | 10.92 | 10.9 | 10.9 | 11.04 | 10.78 | 52.11M |
| October 23, 2025 | 10.7 | 11.08 | 11.08 | 11.22 | 10.41 | 77.54M |
| October 22, 2025 | 10.8 | 10.8 | 10.8 | 10.96 | 10.75 | 36.17M |
| October 21, 2025 | 10.75 | 10.84 | 10.84 | 10.87 | 10.67 | 30.78M |