27.87
-0.1(-0.36%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.85 | 27.87 | 27.87 | 28.6 | 27.85 | 5.29M |
| February 12, 2026 | 28.39 | 27.97 | 27.97 | 28.5 | 27.91 | 6.34M |
| February 11, 2026 | 28.06 | 28.31 | 28.31 | 28.93 | 27.86 | 8.28M |
| February 10, 2026 | 26.7 | 27.86 | 27.86 | 28.99 | 26.6 | 12.62M |
| February 09, 2026 | 26.13 | 26.77 | 26.77 | 27.07 | 25.94 | 7.16M |
| February 06, 2026 | 25.23 | 25.87 | 25.87 | 26.27 | 25.15 | 5.49M |
| February 05, 2026 | 25.38 | 25.44 | 25.44 | 25.62 | 25.22 | 2.63M |
| February 04, 2026 | 25.28 | 25.58 | 25.58 | 25.7 | 25.22 | 3.43M |
| February 03, 2026 | 25.4 | 25.37 | 25.37 | 25.57 | 25.02 | 3.99M |
| February 02, 2026 | 25.67 | 25.2 | 25.2 | 25.8 | 25.11 | 3.57M |
| January 30, 2026 | 25.55 | 25.81 | 25.81 | 26 | 24.91 | 6M |
| January 29, 2026 | 26.26 | 25.73 | 25.73 | 26.49 | 25.56 | 5.73M |
| January 28, 2026 | 26.5 | 26.49 | 26.49 | 27.3 | 26.4 | 5.8M |
| January 27, 2026 | 26.67 | 26.72 | 26.72 | 27.04 | 26.09 | 6.38M |
| January 26, 2026 | 27.89 | 26.67 | 26.67 | 27.89 | 26.4 | 10.92M |
| January 23, 2026 | 27.94 | 27.86 | 27.86 | 28.26 | 27.1 | 15.36M |
| January 22, 2026 | 28 | 28.13 | 28.13 | 29.38 | 27.6 | 28.15M |
| January 21, 2026 | 27.68 | 27.69 | 27.69 | 27.69 | 27.68 | 5.56M |
| January 20, 2026 | 25.13 | 25.17 | 25.17 | 25.27 | 24.92 | 2.87M |
| January 19, 2026 | 25.04 | 25.1 | 25.1 | 25.35 | 24.9 | 2.69M |
| January 16, 2026 | 24.98 | 25.19 | 25.19 | 25.45 | 24.77 | 3.7M |
| January 15, 2026 | 24.7 | 24.95 | 24.95 | 25.17 | 24.43 | 3.9M |
| January 14, 2026 | 24.42 | 24.58 | 24.58 | 25 | 24.26 | 4.32M |
| January 13, 2026 | 24.73 | 24.34 | 24.34 | 24.85 | 24.28 | 3.45M |
| January 12, 2026 | 24.7 | 24.78 | 24.78 | 24.92 | 24.46 | 3.66M |
| January 09, 2026 | 24.72 | 24.64 | 24.64 | 24.92 | 24.49 | 3.42M |
| January 08, 2026 | 24.7 | 24.81 | 24.81 | 25.14 | 24.66 | 3.32M |
| January 07, 2026 | 24.58 | 24.77 | 24.77 | 25.27 | 24.47 | 5.91M |
| January 06, 2026 | 23.85 | 24.57 | 24.57 | 24.69 | 23.78 | 4.3M |
| January 05, 2026 | 24.03 | 23.84 | 23.84 | 24.08 | 23.73 | 2.62M |
| December 31, 2025 | 23.55 | 23.94 | 23.94 | 24.28 | 23.13 | 4.97M |
| December 30, 2025 | 23.6 | 23.26 | 23.26 | 23.6 | 23.21 | 1.4M |
| December 29, 2025 | 23.44 | 23.45 | 23.45 | 23.5 | 23.21 | 1.41M |
| December 26, 2025 | 23.32 | 23.44 | 23.44 | 23.68 | 23.23 | 2.31M |
| December 25, 2025 | 23.39 | 23.44 | 23.44 | 23.49 | 23.21 | 1.55M |
| December 24, 2025 | 22.89 | 23.39 | 23.39 | 23.41 | 22.89 | 1.88M |
| December 23, 2025 | 23 | 22.99 | 22.99 | 23.12 | 22.83 | 1.43M |
| December 22, 2025 | 23.13 | 23.1 | 23.1 | 23.33 | 23.01 | 1.72M |
| December 19, 2025 | 23.07 | 23.12 | 23.12 | 23.24 | 22.91 | 1.58M |
| December 18, 2025 | 22.81 | 22.97 | 22.97 | 23.1 | 22.7 | 1.38M |
| December 17, 2025 | 22.9 | 22.93 | 22.93 | 22.96 | 22.44 | 1.93M |
| December 16, 2025 | 23.02 | 22.76 | 22.76 | 23.25 | 22.69 | 2.17M |
| December 15, 2025 | 23.17 | 23.26 | 23.26 | 23.35 | 22.95 | 1.94M |
| December 12, 2025 | 23.34 | 23.28 | 23.28 | 23.63 | 23 | 3.01M |
| December 11, 2025 | 24.34 | 23.34 | 23.34 | 24.36 | 23.28 | 3.9M |
| December 10, 2025 | 24.34 | 24.14 | 24.14 | 24.55 | 23.94 | 2.8M |
| December 09, 2025 | 24.91 | 24.42 | 24.42 | 25.15 | 24.39 | 2.49M |
| December 08, 2025 | 24.81 | 24.96 | 24.96 | 25.28 | 24.79 | 2.61M |
| December 05, 2025 | 24.8 | 24.82 | 24.82 | 24.86 | 24.51 | 2.05M |
| December 04, 2025 | 24.94 | 24.86 | 24.86 | 25 | 24.54 | 2.65M |
| December 03, 2025 | 25.1 | 25.13 | 25.13 | 25.5 | 24.8 | 4.09M |
| December 02, 2025 | 24.74 | 24.96 | 24.96 | 25 | 24.71 | 2.85M |
| December 01, 2025 | 24.58 | 24.86 | 24.86 | 24.98 | 24.56 | 3.08M |
| November 28, 2025 | 24.48 | 24.57 | 24.57 | 24.62 | 24.24 | 2.21M |
| November 27, 2025 | 24.3 | 24.46 | 24.46 | 24.69 | 24.22 | 2.4M |
| November 26, 2025 | 24.41 | 24.3 | 24.3 | 24.67 | 24.27 | 2.22M |
| November 25, 2025 | 24.14 | 24.49 | 24.49 | 24.69 | 24.14 | 3.37M |
| November 24, 2025 | 24.04 | 24.04 | 24.04 | 24.27 | 23.6 | 2.86M |
| November 21, 2025 | 24.84 | 23.86 | 23.86 | 25.01 | 23.82 | 5.02M |
| November 20, 2025 | 24.43 | 25.05 | 25.05 | 25.35 | 24.39 | 6.51M |