27.15
-0.57(-2.06%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.63 | 27.15 | 27.15 | 28.25 | 26.67 | 10.69M |
| January 13, 2026 | 28.64 | 27.72 | 27.72 | 28.66 | 27.49 | 11.08M |
| January 12, 2026 | 28.02 | 28.33 | 28.33 | 28.87 | 27.1 | 20.62M |
| January 09, 2026 | 24.85 | 27.31 | 27.31 | 27.31 | 24.74 | 12.34M |
| January 08, 2026 | 24.52 | 24.83 | 24.83 | 25.25 | 24.25 | 7.25M |
| January 07, 2026 | 23.4 | 24.62 | 24.62 | 24.88 | 23.37 | 9.26M |
| January 06, 2026 | 23.77 | 23.33 | 23.33 | 24.03 | 23.33 | 5.55M |
| January 05, 2026 | 24.05 | 23.76 | 23.76 | 24.2 | 23.39 | 5.53M |
| December 31, 2025 | 24.5 | 24.08 | 24.08 | 24.52 | 24.03 | 2.7M |
| December 30, 2025 | 24.3 | 24.4 | 24.4 | 24.59 | 24.1 | 3.26M |
| December 29, 2025 | 24.29 | 24.4 | 24.4 | 24.88 | 24.24 | 3.68M |
| December 26, 2025 | 24.45 | 24.23 | 24.23 | 24.51 | 24.06 | 2.7M |
| December 25, 2025 | 24.43 | 24.39 | 24.39 | 24.6 | 24.13 | 2.99M |
| December 24, 2025 | 24.06 | 24.42 | 24.42 | 24.58 | 23.9 | 3.6M |
| December 23, 2025 | 24.25 | 24.06 | 24.06 | 24.35 | 23.9 | 2.94M |
| December 22, 2025 | 24.5 | 24.17 | 24.17 | 24.58 | 24.15 | 3.48M |
| December 19, 2025 | 24.35 | 24.16 | 24.16 | 24.63 | 24.1 | 4.39M |
| December 18, 2025 | 24.38 | 24.35 | 24.35 | 24.47 | 24.18 | 3.47M |
| December 17, 2025 | 24.4 | 24.54 | 24.54 | 24.85 | 24.13 | 4.65M |
| December 16, 2025 | 24.73 | 24.52 | 24.52 | 24.84 | 23.91 | 5.17M |
| December 15, 2025 | 24.94 | 24.6 | 24.6 | 25.74 | 24.56 | 7.58M |
| December 12, 2025 | 24.84 | 24.44 | 24.44 | 24.87 | 24 | 6.08M |
| December 11, 2025 | 26 | 24.58 | 24.58 | 26.05 | 23.88 | 12.05M |
| December 10, 2025 | 24.49 | 25.58 | 25.58 | 25.68 | 24.46 | 8.15M |
| December 09, 2025 | 24.4 | 24.5 | 24.5 | 24.78 | 24.29 | 5.35M |
| December 08, 2025 | 22.9 | 24.41 | 24.41 | 24.72 | 22.9 | 9.6M |
| December 05, 2025 | 22.03 | 23.01 | 23.01 | 23.29 | 21.91 | 9.26M |
| December 04, 2025 | 21.26 | 22.01 | 22.01 | 22.25 | 21.26 | 3.21M |
| December 03, 2025 | 21.71 | 21.93 | 21.93 | 22.1 | 21.71 | 4.07M |
| December 02, 2025 | 21.55 | 21.83 | 21.83 | 21.93 | 21.32 | 3.36M |
| December 01, 2025 | 21.64 | 21.46 | 21.46 | 21.66 | 21.17 | 3.09M |
| November 28, 2025 | 21.26 | 21.64 | 21.64 | 21.75 | 21.1 | 3.63M |
| November 27, 2025 | 21.61 | 21.26 | 21.26 | 21.69 | 21.24 | 2.97M |
| November 26, 2025 | 21.12 | 21.42 | 21.42 | 21.76 | 21.03 | 3.74M |
| November 25, 2025 | 21 | 21.09 | 21.09 | 21.26 | 20.92 | 2.78M |
| November 24, 2025 | 20.48 | 20.9 | 20.9 | 21.03 | 20.48 | 5.09M |
| November 21, 2025 | 21.35 | 20.39 | 20.39 | 21.48 | 20.38 | 6.59M |
| November 20, 2025 | 22 | 21.67 | 21.67 | 22.24 | 21.5 | 3.91M |
| November 19, 2025 | 22.5 | 21.97 | 21.97 | 22.6 | 21.7 | 4.84M |
| November 18, 2025 | 22.29 | 22.5 | 22.5 | 22.66 | 22.15 | 3.31M |
| November 17, 2025 | 22.38 | 22.42 | 22.42 | 22.6 | 22.1 | 4.34M |
| November 14, 2025 | 25.3 | 22.36 | 22.36 | 25.3 | 22.06 | 5.39M |
| November 13, 2025 | 25.3 | 22.39 | 22.39 | 25.3 | 22.37 | 7.49M |
| November 12, 2025 | 23.92 | 22.62 | 22.62 | 24 | 22.44 | 8.68M |
| November 11, 2025 | 25.01 | 23.86 | 23.86 | 25.06 | 23.85 | 5.97M |
| November 10, 2025 | 25.31 | 24.87 | 24.87 | 25.95 | 24.8 | 6.55M |
| November 07, 2025 | 25.3 | 24.8 | 24.8 | 25.49 | 24.61 | 3.27M |
| November 06, 2025 | 24.4 | 25.28 | 25.28 | 25.4 | 24.28 | 4.94M |
| November 05, 2025 | 23.78 | 24.4 | 24.4 | 24.55 | 23.65 | 3.77M |
| November 04, 2025 | 24.5 | 24.02 | 24.02 | 24.62 | 23.79 | 4.78M |
| November 03, 2025 | 24.81 | 24.6 | 24.6 | 24.81 | 24.36 | 4.46M |
| October 31, 2025 | 24.69 | 24.81 | 24.81 | 25.53 | 24.47 | 7.32M |
| October 30, 2025 | 26.77 | 24.24 | 24.24 | 27.25 | 24.13 | 13.8M |
| October 29, 2025 | 25.87 | 26.73 | 26.73 | 26.77 | 25.85 | 4.19M |
| October 28, 2025 | 25.93 | 26.01 | 26.01 | 26.3 | 25.63 | 3.75M |
| October 27, 2025 | 26.3 | 25.95 | 25.95 | 26.75 | 25.84 | 6.37M |
| October 24, 2025 | 26.13 | 26.36 | 26.36 | 26.41 | 25.55 | 4.29M |
| October 23, 2025 | 26.98 | 26.14 | 26.14 | 27.07 | 25.77 | 5.58M |
| October 22, 2025 | 27.37 | 27.11 | 27.11 | 27.47 | 26.88 | 3.45M |
| October 21, 2025 | 27 | 27.4 | 27.37 | 27.65 | 26.9 | 3.97M |