27.57
-0.66(-2.34%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 15, 2026 | 27.87 | 27.57 | 27.57 | 29 | 27.34 | 44.9M |
| January 14, 2026 | 27.81 | 28.23 | 28.23 | 29.3 | 27.68 | 65.48M |
| January 13, 2026 | 29.79 | 28.1 | 28.1 | 29.85 | 27.7 | 67.79M |
| January 12, 2026 | 26.76 | 29.65 | 29.65 | 29.98 | 26.76 | 81.08M |
| January 09, 2026 | 24.99 | 26.34 | 26.34 | 26.49 | 24.91 | 43.03M |
| January 08, 2026 | 24.85 | 25.05 | 25.05 | 25.46 | 24.72 | 23.35M |
| January 07, 2026 | 25.2 | 24.98 | 24.98 | 25.46 | 24.88 | 30.76M |
| January 06, 2026 | 24.7 | 25.37 | 25.37 | 25.43 | 24.58 | 35.44M |
| January 05, 2026 | 24.42 | 24.75 | 24.75 | 24.88 | 24.17 | 35.98M |
| December 31, 2025 | 23.85 | 24.42 | 24.42 | 24.42 | 23.57 | 28.24M |
| December 30, 2025 | 23.59 | 23.82 | 23.82 | 24.24 | 23.53 | 21.56M |
| December 29, 2025 | 23.98 | 23.66 | 23.66 | 24.17 | 23.55 | 19.47M |
| December 26, 2025 | 24.25 | 23.98 | 23.98 | 24.49 | 23.87 | 18.04M |
| December 25, 2025 | 23.71 | 24.28 | 24.28 | 24.5 | 23.67 | 20.25M |
| December 24, 2025 | 23.42 | 23.68 | 23.68 | 23.7 | 23.15 | 13.28M |
| December 23, 2025 | 23.74 | 23.38 | 23.38 | 23.74 | 23.29 | 14.5M |
| December 22, 2025 | 23.81 | 23.75 | 23.75 | 23.87 | 23.62 | 12.75M |
| December 19, 2025 | 23.55 | 23.77 | 23.77 | 23.89 | 23.47 | 12.25M |
| December 18, 2025 | 23.49 | 23.52 | 23.52 | 23.89 | 23.41 | 10.17M |
| December 17, 2025 | 23.28 | 23.6 | 23.6 | 23.66 | 23.17 | 11.99M |
| December 16, 2025 | 23.14 | 23.36 | 23.36 | 23.41 | 22.9 | 16.69M |
| December 15, 2025 | 23.64 | 23.23 | 23.23 | 23.73 | 23.13 | 18.32M |
| December 12, 2025 | 23.77 | 23.97 | 23.97 | 24.05 | 23.66 | 15.5M |
| December 11, 2025 | 24.2 | 23.76 | 23.76 | 24.4 | 23.73 | 13.2M |
| December 10, 2025 | 24.09 | 24.3 | 24.3 | 24.44 | 23.8 | 14.98M |
| December 09, 2025 | 23.99 | 24.2 | 24.2 | 24.64 | 23.89 | 23.91M |
| December 08, 2025 | 23.94 | 23.99 | 23.99 | 24.21 | 23.86 | 19.14M |
| December 05, 2025 | 23.89 | 23.99 | 23.99 | 24.16 | 23.56 | 17.65M |
| December 04, 2025 | 25.58 | 23.93 | 23.93 | 25.58 | 23.7 | 15.47M |
| December 03, 2025 | 24.78 | 24.21 | 24.21 | 24.85 | 24.04 | 16.81M |
| December 02, 2025 | 25.4 | 24.73 | 24.73 | 25.6 | 24.59 | 24.28M |
| December 01, 2025 | 25.8 | 25.47 | 25.47 | 25.89 | 25.25 | 25.53M |
| November 28, 2025 | 25.58 | 25.92 | 25.92 | 25.92 | 25.42 | 12.27M |
| November 27, 2025 | 25.9 | 25.68 | 25.68 | 26.08 | 25.64 | 12.04M |
| November 26, 2025 | 26.3 | 26.05 | 26.05 | 26.69 | 25.84 | 14.37M |
| November 25, 2025 | 25.8 | 26.35 | 26.35 | 26.87 | 25.7 | 20.69M |
| November 24, 2025 | 25.84 | 25.78 | 25.78 | 26.16 | 25.57 | 21.72M |
| November 21, 2025 | 25.62 | 25.71 | 25.71 | 26.2 | 25.2 | 18.41M |
| November 20, 2025 | 26.16 | 25.71 | 25.71 | 26.18 | 25.63 | 12.53M |
| November 19, 2025 | 26.87 | 26.03 | 26.03 | 26.91 | 25.91 | 15.52M |
| November 18, 2025 | 26.76 | 26.87 | 26.87 | 27.19 | 26.62 | 13.37M |
| November 17, 2025 | 26.76 | 26.8 | 26.8 | 27.06 | 26.61 | 10.51M |
| November 14, 2025 | 27.07 | 26.76 | 26.76 | 27.35 | 26.76 | 15.61M |
| November 13, 2025 | 26.88 | 27.06 | 27.06 | 27.1 | 26.69 | 13.05M |
| November 12, 2025 | 26.91 | 26.92 | 26.92 | 27.27 | 26.63 | 12.03M |
| November 11, 2025 | 27.15 | 26.87 | 26.87 | 27.22 | 26.73 | 14.28M |
| November 10, 2025 | 27.33 | 27.15 | 27.15 | 27.63 | 26.9 | 16.27M |
| November 07, 2025 | 27.01 | 27.3 | 27.3 | 27.63 | 26.85 | 16.59M |
| November 06, 2025 | 28.66 | 27.24 | 27.24 | 28.77 | 27.15 | 34.63M |
| November 05, 2025 | 29.49 | 28.76 | 28.76 | 29.86 | 28.59 | 19.35M |
| November 04, 2025 | 29.55 | 29.89 | 29.89 | 30.62 | 29.36 | 27.13M |
| November 03, 2025 | 29.7 | 29.62 | 29.62 | 29.94 | 28.8 | 22.89M |
| October 31, 2025 | 28.46 | 29.38 | 29.38 | 29.94 | 28.43 | 27.56M |
| October 30, 2025 | 28.96 | 28.34 | 28.34 | 29.12 | 28.15 | 15.67M |
| October 29, 2025 | 28.62 | 28.88 | 28.88 | 28.88 | 28.4 | 12.03M |
| October 28, 2025 | 28.88 | 28.73 | 28.73 | 29.05 | 28.25 | 13.79M |
| October 27, 2025 | 29.05 | 28.82 | 28.82 | 29.61 | 28.23 | 21.35M |
| October 24, 2025 | 29.3 | 28.88 | 28.88 | 29.8 | 28.51 | 21.86M |
| October 23, 2025 | 29.08 | 29.41 | 29.41 | 29.62 | 28.82 | 12.23M |
| October 22, 2025 | 30.4 | 28.96 | 28.96 | 30.75 | 28.86 | 20.24M |