28.32
+0.27(+0.96%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| January 14, 2026 | 27.96 | 28.32 | 28.32 | 29.13 | 27.84 | 15.99M |
| January 13, 2026 | 28.44 | 28.05 | 28.05 | 28.95 | 27.61 | 16.03M |
| January 12, 2026 | 29.9 | 28.7 | 28.7 | 29.9 | 28.13 | 18.7M |
| January 09, 2026 | 26.91 | 28.23 | 28.23 | 28.73 | 26.91 | 17.09M |
| January 08, 2026 | 26.52 | 26.68 | 26.68 | 26.96 | 26.17 | 8.75M |
| January 07, 2026 | 26.19 | 26.59 | 26.59 | 26.69 | 26.03 | 8.87M |
| January 06, 2026 | 26 | 26.23 | 26.23 | 26.7 | 25.9 | 9.56M |
| January 05, 2026 | 25.21 | 26.14 | 26.14 | 26.14 | 25.18 | 8.01M |
| December 31, 2025 | 25.17 | 25.13 | 25.13 | 25.63 | 25.04 | 7.81M |
| December 30, 2025 | 25.5 | 25.07 | 25.07 | 25.9 | 25.01 | 9.91M |
| December 29, 2025 | 26.3 | 25.55 | 25.55 | 26.32 | 25.41 | 9.54M |
| December 26, 2025 | 26.94 | 26.3 | 26.3 | 26.98 | 26.1 | 13.8M |
| December 25, 2025 | 27.8 | 26.93 | 26.93 | 27.95 | 26.81 | 13.52M |
| December 24, 2025 | 25.87 | 28.2 | 28.2 | 28.43 | 25.67 | 20.18M |
| December 23, 2025 | 25.43 | 25.8 | 25.8 | 25.97 | 25.15 | 4.74M |
| December 22, 2025 | 25.35 | 25.5 | 25.5 | 25.76 | 25.27 | 4.16M |
| December 19, 2025 | 24.93 | 25.34 | 25.34 | 25.8 | 24.86 | 5.79M |
| December 18, 2025 | 25.11 | 24.84 | 24.84 | 25.15 | 24.76 | 3.82M |
| December 17, 2025 | 24.58 | 25.36 | 25.36 | 25.42 | 24.3 | 6.14M |
| December 16, 2025 | 25.34 | 24.67 | 24.67 | 25.57 | 24.32 | 5.69M |
| December 15, 2025 | 25.73 | 25.55 | 25.55 | 25.98 | 25.46 | 5.51M |
| December 12, 2025 | 25.13 | 25.94 | 25.94 | 26.83 | 25.13 | 8.09M |
| December 11, 2025 | 26.13 | 25.14 | 25.14 | 26.13 | 25.12 | 4.88M |
| December 10, 2025 | 25.88 | 25.62 | 25.62 | 26.04 | 25.13 | 5.14M |
| December 09, 2025 | 25.74 | 26.02 | 26.02 | 26.97 | 25.74 | 9.65M |
| December 08, 2025 | 25.78 | 25.78 | 25.78 | 25.93 | 25.5 | 3.98M |
| December 05, 2025 | 24.88 | 25.65 | 25.65 | 25.76 | 24.52 | 4.57M |
| December 04, 2025 | 26.3 | 24.88 | 24.88 | 26.3 | 24.58 | 3.67M |
| December 03, 2025 | 26.3 | 25.09 | 25.09 | 26.3 | 24.98 | 4.02M |
| December 02, 2025 | 25.72 | 25.6 | 25.6 | 26.05 | 25.43 | 4.85M |
| December 01, 2025 | 26.47 | 25.95 | 25.95 | 26.64 | 25.75 | 6.5M |
| November 28, 2025 | 26.3 | 26.6 | 26.6 | 26.77 | 26.26 | 4.49M |
| November 27, 2025 | 26.82 | 26.34 | 26.34 | 27.21 | 26.27 | 5.2M |
| November 26, 2025 | 27.38 | 26.9 | 26.9 | 27.8 | 26.81 | 8.51M |
| November 25, 2025 | 25.92 | 27.53 | 27.53 | 28.54 | 25.9 | 18.12M |
| November 24, 2025 | 24.69 | 25.67 | 25.67 | 25.74 | 24.61 | 7.37M |
| November 21, 2025 | 25.72 | 24.6 | 24.6 | 25.8 | 24.6 | 6.99M |
| November 20, 2025 | 25.88 | 25.96 | 25.96 | 26.88 | 25.84 | 9.67M |
| November 19, 2025 | 25.9 | 25.65 | 25.65 | 26.15 | 25.38 | 4.34M |
| November 18, 2025 | 26.04 | 26 | 26 | 26.23 | 25.77 | 6.61M |
| November 17, 2025 | 26.74 | 26.17 | 26.17 | 27.14 | 25.92 | 8.48M |
| November 14, 2025 | 26.94 | 26.74 | 26.74 | 27.28 | 26.66 | 5.98M |
| November 13, 2025 | 27.78 | 27.25 | 27.25 | 27.95 | 27 | 9.16M |
| November 12, 2025 | 29.69 | 27.73 | 27.73 | 29.69 | 27.15 | 6.31M |
| November 11, 2025 | 27.92 | 27.93 | 27.93 | 28.71 | 27.85 | 7.97M |
| November 10, 2025 | 28.61 | 27.89 | 27.89 | 28.98 | 27.63 | 11.37M |
| November 07, 2025 | 29.69 | 28.63 | 28.63 | 30.12 | 28.55 | 12.62M |
| November 06, 2025 | 29.5 | 30.09 | 30.09 | 30.35 | 29.1 | 12.83M |
| November 05, 2025 | 28.13 | 29.47 | 29.47 | 29.77 | 28 | 18.09M |
| November 04, 2025 | 34.12 | 29.26 | 29.26 | 34.12 | 28.8 | 33.08M |
| November 03, 2025 | 35.28 | 34.45 | 34.45 | 36.1 | 34.16 | 27.67M |
| October 31, 2025 | 32.71 | 36.26 | 36.26 | 37.86 | 32.71 | 36.19M |
| October 30, 2025 | 32.33 | 32.7 | 32.7 | 35.23 | 32.3 | 22.49M |
| October 29, 2025 | 32.41 | 32.48 | 32.48 | 33 | 30.75 | 17.13M |
| October 28, 2025 | 31.37 | 31.17 | 31.17 | 32.8 | 30.82 | 14.88M |
| October 27, 2025 | 33.18 | 30.99 | 30.99 | 33.3 | 30.89 | 15.31M |
| October 24, 2025 | 32.41 | 32.69 | 32.69 | 33.81 | 31.33 | 18.99M |
| October 23, 2025 | 33.06 | 32.36 | 32.36 | 33.2 | 31.08 | 15.21M |
| October 22, 2025 | 33.83 | 33.84 | 33.84 | 34.51 | 32.74 | 17.39M |
| October 21, 2025 | 33.21 | 34.91 | 34.91 | 34.98 | 33.02 | 27.73M |