27.20
-0.49(-1.77%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 13, 2026 | 27.47 | 27.2 | 27.2 | 27.63 | 27.2 | 15.6M |
| February 12, 2026 | 27.25 | 27.69 | 27.69 | 28.08 | 26.95 | 25.88M |
| February 11, 2026 | 27.1 | 27.03 | 27.03 | 27.55 | 27.02 | 12.22M |
| February 10, 2026 | 27.16 | 27.01 | 27.01 | 27.23 | 26.92 | 12.83M |
| February 09, 2026 | 27.35 | 27.15 | 27.15 | 27.51 | 27.01 | 16.71M |
| February 06, 2026 | 26.51 | 26.91 | 26.91 | 27.33 | 26.36 | 16.78M |
| February 05, 2026 | 27.7 | 26.8 | 26.8 | 27.75 | 26.68 | 22.57M |
| February 04, 2026 | 27.35 | 27.87 | 27.87 | 28.24 | 27.29 | 21.73M |
| February 03, 2026 | 27.35 | 27.52 | 27.52 | 27.59 | 26.96 | 18.97M |
| February 02, 2026 | 27.42 | 27.11 | 27.11 | 27.84 | 27.05 | 29.57M |
| January 30, 2026 | 27.37 | 26.94 | 26.94 | 27.6 | 26.36 | 23.45M |
| January 29, 2026 | 27.94 | 27.41 | 27.41 | 28.07 | 27.32 | 21.25M |
| January 28, 2026 | 28 | 28.09 | 28.09 | 28.43 | 27.85 | 17.99M |
| January 27, 2026 | 28.43 | 28.05 | 28.05 | 28.43 | 27.47 | 32.28M |
| January 26, 2026 | 29.1 | 28.62 | 28.62 | 29.35 | 28.45 | 31.11M |
| January 23, 2026 | 28.74 | 29.08 | 29.08 | 29.41 | 28.7 | 31.27M |
| January 22, 2026 | 29.09 | 28.8 | 28.8 | 29.35 | 28.59 | 25.06M |
| January 21, 2026 | 28.6 | 29.08 | 29.08 | 29.32 | 28.3 | 32.29M |
| January 20, 2026 | 29.52 | 29.03 | 29.03 | 29.53 | 28.7 | 46.37M |
| January 19, 2026 | 28.18 | 29.6 | 29.6 | 29.89 | 28.18 | 64.99M |
| January 16, 2026 | 29.37 | 28.1 | 28.1 | 29.69 | 28.04 | 54.78M |
| January 15, 2026 | 27.48 | 27.88 | 27.88 | 28.18 | 27.4 | 33.67M |
| January 14, 2026 | 28.51 | 27.86 | 27.86 | 28.63 | 27.5 | 60.56M |
| January 13, 2026 | 27.34 | 28.79 | 28.79 | 29.46 | 26.7 | 65.98M |
| January 12, 2026 | 27.27 | 27.31 | 27.31 | 27.4 | 26.97 | 29.43M |
| January 09, 2026 | 26.8 | 27.28 | 27.28 | 27.3 | 26.77 | 23.9M |
| January 08, 2026 | 26.8 | 26.8 | 26.8 | 27.09 | 26.54 | 20.15M |
| January 07, 2026 | 26.65 | 26.96 | 26.96 | 27.28 | 26.56 | 27.24M |
| January 06, 2026 | 26.38 | 26.7 | 26.7 | 26.77 | 26.3 | 19.61M |
| January 05, 2026 | 25.68 | 26.34 | 26.34 | 26.46 | 25.62 | 23.43M |
| December 31, 2025 | 25.94 | 25.68 | 25.68 | 25.99 | 25.48 | 14.88M |
| December 30, 2025 | 25.9 | 25.97 | 25.97 | 26.23 | 25.7 | 13.58M |
| December 29, 2025 | 26.28 | 26.02 | 26.02 | 26.32 | 25.94 | 18.77M |
| December 26, 2025 | 26.6 | 26.39 | 26.39 | 26.72 | 26.27 | 18.31M |
| December 25, 2025 | 26.66 | 26.61 | 26.61 | 26.86 | 26.4 | 19.53M |
| December 24, 2025 | 25.98 | 26.66 | 26.66 | 26.74 | 25.76 | 28.04M |
| December 23, 2025 | 25.69 | 25.89 | 25.89 | 26.03 | 25.62 | 14.48M |
| December 22, 2025 | 25.48 | 25.73 | 25.73 | 25.91 | 25.48 | 13.32M |
| December 19, 2025 | 25.22 | 25.48 | 25.48 | 25.65 | 25.22 | 11.15M |
| December 18, 2025 | 25.31 | 25.15 | 25.15 | 25.48 | 25.14 | 12.49M |
| December 17, 2025 | 25.1 | 25.47 | 25.47 | 25.58 | 24.78 | 17.16M |
| December 16, 2025 | 25.77 | 25.15 | 25.15 | 25.78 | 24.99 | 16.87M |
| December 15, 2025 | 25.99 | 25.84 | 25.84 | 26.24 | 25.81 | 14.74M |
| December 12, 2025 | 25.46 | 26.12 | 26.12 | 26.29 | 25.45 | 26.11M |
| December 11, 2025 | 25.82 | 25.42 | 25.42 | 26.03 | 25.35 | 16.47M |
| December 10, 2025 | 25.74 | 25.71 | 25.71 | 25.91 | 25.45 | 12.85M |
| December 09, 2025 | 25.97 | 25.8 | 25.8 | 26.2 | 25.75 | 13.72M |
| December 08, 2025 | 26.19 | 26 | 26 | 26.23 | 25.82 | 17.22M |
| December 05, 2025 | 25.6 | 26.09 | 26.09 | 26.09 | 25.51 | 14.91M |
| December 04, 2025 | 25.43 | 25.58 | 25.58 | 25.83 | 25.33 | 12.35M |
| December 03, 2025 | 25.75 | 25.47 | 25.47 | 25.84 | 25.38 | 16.19M |
| December 02, 2025 | 26.4 | 25.75 | 25.75 | 26.4 | 25.46 | 26.79M |
| December 01, 2025 | 26.68 | 26.53 | 26.53 | 26.75 | 26.36 | 15.92M |
| November 28, 2025 | 26.14 | 26.63 | 26.63 | 26.68 | 26.05 | 15.61M |
| November 27, 2025 | 26.13 | 26.14 | 26.14 | 26.63 | 26.09 | 18.1M |
| November 26, 2025 | 26.37 | 26.05 | 26.05 | 26.51 | 26 | 19.41M |
| November 25, 2025 | 26.67 | 26.4 | 26.4 | 27.05 | 26.4 | 21.78M |
| November 24, 2025 | 26.49 | 26.48 | 26.48 | 26.79 | 26.03 | 18M |
| November 21, 2025 | 27.25 | 26.39 | 26.39 | 27.27 | 26.02 | 31.3M |
| November 20, 2025 | 28.2 | 27.6 | 27.6 | 28.38 | 27.46 | 22.53M |