27.78
-0.09(-0.32%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 21, 2026 | 27.52 | 27.78 | 27.78 | 28.14 | 27.32 | 6.21M |
| January 20, 2026 | 28.22 | 27.87 | 27.87 | 28.93 | 27.55 | 9M |
| January 19, 2026 | 27.78 | 28.2 | 28.2 | 28.4 | 27.52 | 7.93M |
| January 16, 2026 | 28.99 | 27.93 | 27.93 | 29.18 | 27.82 | 10.29M |
| January 15, 2026 | 29.74 | 28.77 | 28.77 | 30 | 28.51 | 15.15M |
| January 14, 2026 | 29.62 | 30.02 | 30.02 | 31.5 | 29.53 | 26.69M |
| January 13, 2026 | 30.55 | 29.84 | 29.84 | 31.7 | 29.63 | 26.29M |
| January 12, 2026 | 29.29 | 31.01 | 31.01 | 31.89 | 28.78 | 36.14M |
| January 09, 2026 | 28.45 | 29.27 | 29.27 | 29.72 | 28.41 | 22.26M |
| January 08, 2026 | 28.39 | 28.86 | 28.86 | 29.16 | 28.39 | 21.7M |
| January 07, 2026 | 32.04 | 29.66 | 29.66 | 32.04 | 29.6 | 39.2M |
| January 06, 2026 | 26.71 | 32.21 | 32.21 | 32.21 | 26.45 | 38.06M |
| January 05, 2026 | 25.34 | 26.84 | 26.84 | 27.3 | 25.12 | 14.89M |
| December 31, 2025 | 25.52 | 25.35 | 25.35 | 25.78 | 25.34 | 4.54M |
| December 30, 2025 | 25.4 | 25.59 | 25.59 | 26.09 | 25.35 | 5.25M |
| December 29, 2025 | 25.4 | 25.63 | 25.63 | 25.72 | 25.21 | 4.9M |
| December 26, 2025 | 25.7 | 25.5 | 25.5 | 26.35 | 25.43 | 7.02M |
| December 25, 2025 | 25.2 | 25.91 | 25.91 | 26.63 | 25.06 | 10.03M |
| December 24, 2025 | 24.44 | 25.14 | 25.14 | 25.25 | 24.41 | 4.81M |
| December 23, 2025 | 24.85 | 24.54 | 24.54 | 24.92 | 24.4 | 4.28M |
| December 22, 2025 | 25.19 | 24.93 | 24.93 | 25.47 | 24.91 | 3.95M |
| December 19, 2025 | 24.6 | 25.2 | 25.2 | 25.52 | 24.56 | 6.05M |
| December 18, 2025 | 25.13 | 24.68 | 24.68 | 25.62 | 24.68 | 5.32M |
| December 17, 2025 | 24.61 | 25.4 | 25.4 | 25.99 | 23.75 | 10.03M |
| December 16, 2025 | 24.62 | 24.84 | 24.84 | 25.25 | 24.22 | 6.4M |
| December 15, 2025 | 24.24 | 24.81 | 24.81 | 25.58 | 23.95 | 5.98M |
| December 12, 2025 | 24.93 | 24.96 | 24.96 | 25.57 | 24.91 | 3.49M |
| December 11, 2025 | 25.68 | 25.06 | 25.06 | 25.84 | 25.01 | 4.08M |
| December 10, 2025 | 25.22 | 25.7 | 25.7 | 25.98 | 25.1 | 5.05M |
| December 09, 2025 | 25.67 | 25.47 | 25.47 | 26 | 25.44 | 5.29M |
| December 08, 2025 | 25.48 | 26.06 | 26.06 | 26.58 | 25.09 | 10.88M |
| December 05, 2025 | 23.69 | 25.16 | 25.16 | 25.65 | 23.69 | 10.34M |
| December 04, 2025 | 25.4 | 23.8 | 23.8 | 25.4 | 23.69 | 3.33M |
| December 03, 2025 | 24.94 | 24.17 | 24.17 | 25.14 | 24.01 | 4.29M |
| December 02, 2025 | 25.33 | 24.86 | 24.86 | 25.33 | 24.81 | 2.84M |
| December 01, 2025 | 25.34 | 25.2 | 25.2 | 25.5 | 25.13 | 2.98M |
| November 28, 2025 | 25.4 | 25.34 | 25.34 | 25.8 | 25.15 | 3.55M |
| November 27, 2025 | 25.34 | 25.27 | 25.27 | 25.56 | 25.2 | 2.43M |
| November 26, 2025 | 25.6 | 25.34 | 25.34 | 25.89 | 25.2 | 3.13M |
| November 25, 2025 | 25.46 | 25.68 | 25.68 | 25.98 | 25.37 | 3.62M |
| November 24, 2025 | 24.7 | 25.41 | 25.41 | 25.53 | 24.46 | 4.78M |
| November 21, 2025 | 25.08 | 24.52 | 24.52 | 25.44 | 24.32 | 4.74M |
| November 20, 2025 | 26.09 | 25.41 | 25.41 | 26.2 | 25.26 | 3.46M |
| November 19, 2025 | 26.19 | 25.81 | 25.81 | 26.3 | 25.65 | 3M |
| November 18, 2025 | 26.49 | 26.13 | 26.13 | 26.5 | 25.93 | 3.75M |
| November 17, 2025 | 25.63 | 26.54 | 26.54 | 26.55 | 25.58 | 6.33M |
| November 14, 2025 | 26 | 25.55 | 25.55 | 26.23 | 25.55 | 3.67M |
| November 13, 2025 | 25.93 | 26.26 | 26.26 | 26.5 | 25.71 | 4.54M |
| November 12, 2025 | 25.9 | 26.01 | 26.01 | 26.25 | 25.52 | 3.7M |
| November 11, 2025 | 26.76 | 25.99 | 25.99 | 26.76 | 25.9 | 6.23M |
| November 10, 2025 | 26.45 | 26.76 | 26.76 | 27.1 | 26.39 | 4.13M |
| November 07, 2025 | 27.27 | 26.45 | 26.45 | 27.27 | 26.45 | 5.45M |
| November 06, 2025 | 27.53 | 27.34 | 27.34 | 27.74 | 27.19 | 5.35M |
| November 05, 2025 | 27.5 | 27.52 | 27.52 | 27.9 | 27.18 | 4.82M |
| November 04, 2025 | 28.37 | 27.9 | 27.9 | 28.63 | 27.71 | 5.84M |
| November 03, 2025 | 28.59 | 28.7 | 28.7 | 28.73 | 28.08 | 5.44M |
| October 31, 2025 | 28.37 | 28.59 | 28.59 | 29.22 | 28.01 | 7.43M |
| October 30, 2025 | 29.29 | 28.45 | 28.45 | 29.6 | 28.45 | 9.68M |
| October 29, 2025 | 29.03 | 29.79 | 29.79 | 30.11 | 28.8 | 15.43M |
| October 28, 2025 | 28.26 | 29.44 | 29.44 | 31.68 | 28.26 | 18.5M |